F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)

NASDAQ: ZTRE · Real-Time Price · USD

49.65

+0.03 (0.06%)

At close: Oct 2, 2026, 4:00 PM EDT

49.55

-0.10 (-0.20%)

After-hours: Oct 2, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.66	49.66	49.55	49.55	49.55	-0.14%	572
Oct 1, 2026	49.51	49.62	49.49	49.62	49.62	0.22%	1,778
Sep 30, 2026	49.58	49.58	49.49	49.51	49.51	-	1,027
Sep 29, 2026	49.49	49.51	49.45	49.51	49.51	0.04%	2,672
Sep 28, 2026	49.47	49.49	49.46	49.49	49.49	-0.25%	822
Sep 25, 2026	49.76	49.81	49.73	49.80	49.62	0.15%	1,452
Sep 24, 2026	49.82	49.82	49.72	49.72	49.54	-0.12%	995
Sep 23, 2026	49.74	49.78	49.74	49.78	49.60	-0.43%	298
Sep 22, 2026	49.97	50.00	49.97	50.00	49.81	0.04%	496
Sep 21, 2026	49.99	49.99	49.98	49.98	49.79	0.08%	221
Sep 18, 2026	49.96	49.96	49.94	49.94	49.75	-0.17%	1,070
Sep 17, 2026	50.01	50.02	49.98	50.02	49.84	0.23%	685
Sep 16, 2026	50.02	50.05	49.91	49.91	49.72	-0.11%	2,823
Sep 15, 2026	49.97	49.98	49.96	49.97	49.78	0.02%	3,034
Sep 14, 2026	49.96	50.02	49.94	49.96	49.77	-0.07%	5,641
Sep 11, 2026	50.06	50.06	49.99	49.99	49.80	-0.08%	2,166
Sep 10, 2026	50.15	50.15	50.03	50.03	49.84	-0.38%	7,502
Sep 9, 2026	50.29	50.29	50.18	50.22	50.03	-0.24%	5,508
Sep 8, 2026	50.23	50.34	50.22	50.34	50.15	0.02%	509
Sep 4, 2026	50.26	50.34	50.23	50.33	50.14	0.01%	2,394
Sep 3, 2026	50.33	50.34	50.30	50.33	50.14	0.19%	3,586
Sep 2, 2026	50.30	50.30	50.23	50.23	50.04	-0.08%	3,609
Sep 1, 2026	50.25	50.28	50.24	50.27	50.08	-0.05%	5,438
Aug 31, 2026	50.31	50.31	50.30	50.30	50.11	-0.08%	241
Aug 28, 2026	50.49	50.49	50.33	50.33	50.15	-0.17%	1,347
Aug 27, 2026	50.42	50.42	50.42	50.42	50.23	-0.01%	167
Aug 26, 2026	50.56	50.61	50.56	50.61	50.24	-0.02%	692
Aug 25, 2026	50.71	50.71	50.62	50.62	50.25	0.13%	2,691
Aug 24, 2026	50.56	50.56	50.55	50.55	50.18	-0.02%	635
Aug 21, 2026	50.54	50.57	50.54	50.57	50.19	0.05%	879
Aug 20, 2026	50.56	50.56	50.54	50.54	50.17	-0.04%	2,683
Aug 19, 2026	50.62	50.62	50.53	50.56	50.19	-0.08%	1,275
Aug 18, 2026	50.60	50.60	50.60	50.60	50.23	0.10%	263
Aug 17, 2026	50.59	50.59	50.55	50.55	50.18	-0.15%	1,087
Aug 14, 2026	50.62	50.63	50.56	50.63	50.25	0.07%	969
Aug 13, 2026	50.63	50.63	50.59	50.59	50.22	0.16%	704
Aug 12, 2026	50.58	50.58	50.51	50.51	50.14	0.06%	1,263
Aug 11, 2026	50.54	50.54	50.46	50.48	50.11	-0.06%	3,637
Aug 10, 2026	50.44	50.51	50.44	50.51	50.14	0.07%	631
Aug 7, 2026	50.57	50.57	50.46	50.48	50.10	0.05%	4,147
Aug 6, 2026	50.53	50.53	50.43	50.45	50.08	-0.24%	2,305
Aug 5, 2026	50.57	50.58	50.57	50.57	50.20	-0.01%	1,324
Aug 4, 2026	50.57	50.58	50.57	50.58	50.20	0.25%	1,709
Aug 3, 2026	50.42	50.45	50.42	50.45	50.08	0.07%	1,666
Jul 31, 2026	50.36	50.41	50.36	50.41	50.04	-0.04%	789
Jul 30, 2026	50.38	50.43	50.38	50.43	50.06	0.23%	12,048
Jul 29, 2026	50.29	50.33	50.23	50.32	49.95	0.03%	12,442
Jul 28, 2026	50.28	50.32	50.28	50.30	49.93	0.14%	838
Jul 27, 2026	50.40	50.41	50.40	50.41	49.86	0.02%	643
Jul 24, 2026	50.40	50.40	50.39	50.40	49.85	-	469