PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
66.30
-0.48 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.67 | 66.69 | 66.10 | 66.30 | 66.30 | -0.72% | 323,588 |
| Dec 4, 2025 | 67.16 | 67.17 | 66.65 | 66.78 | 66.78 | -0.86% | 575,123 |
| Dec 3, 2025 | 67.13 | 67.47 | 66.93 | 67.36 | 67.36 | 0.30% | 377,062 |
| Dec 2, 2025 | 66.77 | 67.29 | 66.66 | 67.16 | 67.16 | 0.16% | 180,054 |
| Dec 1, 2025 | 67.11 | 67.33 | 66.97 | 67.05 | 67.05 | -1.92% | 394,876 |
| Nov 28, 2025 | 68.66 | 68.91 | 68.13 | 68.36 | 68.36 | -1.01% | 235,986 |
| Nov 26, 2025 | 68.37 | 69.06 | 68.00 | 69.06 | 69.06 | 0.83% | 260,013 |
| Nov 25, 2025 | 68.62 | 68.99 | 68.30 | 68.49 | 68.49 | 0.44% | 284,651 |
| Nov 24, 2025 | 68.15 | 68.35 | 67.94 | 68.19 | 68.19 | 1.04% | 238,669 |
| Nov 21, 2025 | 67.68 | 67.68 | 67.13 | 67.49 | 67.49 | 0.37% | 405,820 |
| Nov 20, 2025 | 66.98 | 67.60 | 66.98 | 67.24 | 67.24 | 0.46% | 238,087 |
| Nov 19, 2025 | 67.28 | 67.46 | 66.88 | 66.93 | 66.93 | -0.25% | 440,037 |
| Nov 18, 2025 | 67.53 | 67.61 | 66.84 | 67.10 | 67.10 | -0.28% | 251,178 |
| Nov 17, 2025 | 67.35 | 67.61 | 67.20 | 67.29 | 67.29 | 0.43% | 212,214 |
| Nov 14, 2025 | 68.09 | 68.27 | 67.00 | 67.00 | 67.00 | -1.11% | 509,720 |
| Nov 13, 2025 | 68.40 | 68.53 | 67.75 | 67.75 | 67.75 | -1.30% | 289,238 |
| Nov 12, 2025 | 68.52 | 69.00 | 68.38 | 68.64 | 68.64 | 0.03% | 944,255 |
| Nov 11, 2025 | 68.60 | 68.75 | 68.40 | 68.62 | 68.62 | 0.82% | 300,507 |
| Nov 10, 2025 | 67.95 | 68.15 | 67.78 | 68.06 | 68.06 | 0.19% | 230,705 |
| Nov 7, 2025 | 67.79 | 68.32 | 67.78 | 67.93 | 67.93 | -0.63% | 572,960 |
| Nov 6, 2025 | 68.04 | 68.42 | 68.02 | 68.36 | 68.36 | 1.38% | 234,028 |
| Nov 5, 2025 | 68.02 | 68.10 | 67.28 | 67.43 | 67.43 | -1.75% | 513,178 |
| Nov 4, 2025 | 68.42 | 68.80 | 68.36 | 68.63 | 68.63 | 0.39% | 399,715 |
| Nov 3, 2025 | 68.28 | 68.45 | 67.98 | 68.36 | 68.36 | -0.54% | 508,599 |
| Oct 31, 2025 | 69.16 | 69.27 | 68.64 | 68.73 | 68.73 | -0.79% | 237,623 |
| Oct 30, 2025 | 69.02 | 69.74 | 68.99 | 69.28 | 69.28 | -0.89% | 403,477 |
| Oct 29, 2025 | 70.76 | 70.80 | 69.82 | 69.90 | 69.90 | -1.54% | 442,128 |
| Oct 28, 2025 | 70.75 | 71.22 | 70.73 | 70.99 | 70.99 | 0.54% | 210,251 |
| Oct 27, 2025 | 70.04 | 70.71 | 69.76 | 70.61 | 70.61 | 0.70% | 261,396 |
| Oct 24, 2025 | 70.32 | 70.33 | 69.70 | 70.12 | 70.12 | -0.09% | 343,252 |
| Oct 23, 2025 | 70.50 | 70.65 | 69.93 | 70.18 | 70.18 | -1.14% | 1,026,055 |
| Oct 22, 2025 | 70.94 | 71.16 | 70.66 | 70.99 | 70.99 | 0.01% | 294,470 |
| Oct 21, 2025 | 70.83 | 71.15 | 70.80 | 70.98 | 70.98 | 1.11% | 491,731 |
| Oct 20, 2025 | 70.22 | 70.34 | 70.01 | 70.20 | 70.20 | 0.47% | 304,634 |
| Oct 17, 2025 | 69.90 | 69.96 | 69.42 | 69.87 | 69.87 | -0.21% | 219,170 |
| Oct 16, 2025 | 69.06 | 70.25 | 68.94 | 70.02 | 70.02 | 1.10% | 337,939 |
| Oct 15, 2025 | 69.56 | 69.99 | 68.96 | 69.26 | 69.26 | -0.20% | 287,993 |
| Oct 14, 2025 | 69.12 | 69.43 | 68.85 | 69.40 | 69.40 | 0.46% | 391,008 |
| Oct 13, 2025 | 68.80 | 69.08 | 68.20 | 69.08 | 69.08 | -0.01% | 338,761 |
| Oct 10, 2025 | 68.36 | 69.30 | 68.21 | 69.09 | 69.09 | 2.57% | 400,233 |
| Oct 9, 2025 | 67.26 | 67.45 | 67.08 | 67.36 | 67.36 | - | 171,351 |
| Oct 8, 2025 | 67.73 | 67.82 | 67.22 | 67.36 | 67.36 | 0.27% | 216,240 |
| Oct 7, 2025 | 67.01 | 67.51 | 66.83 | 67.18 | 67.18 | 0.86% | 117,625 |
| Oct 6, 2025 | 66.66 | 67.30 | 66.56 | 66.61 | 66.61 | -1.25% | 239,281 |
| Oct 3, 2025 | 67.88 | 67.90 | 67.41 | 67.45 | 67.45 | -0.38% | 258,940 |
| Oct 2, 2025 | 67.48 | 67.92 | 67.35 | 67.71 | 67.71 | 0.55% | 169,737 |
| Oct 1, 2025 | 67.67 | 67.94 | 67.16 | 67.34 | 67.34 | -0.91% | 301,805 |
| Sep 30, 2025 | 68.54 | 68.99 | 67.82 | 67.96 | 67.22 | -0.74% | 246,791 |
| Sep 29, 2025 | 68.10 | 68.64 | 67.98 | 68.47 | 67.72 | 1.54% | 139,547 |
| Sep 26, 2025 | 67.68 | 68.24 | 67.17 | 67.43 | 66.70 | -0.22% | 349,741 |