F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.13
-0.01 (-0.01%)
Aug 15, 2025, 4:00 PM - Market closed
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.15 | 51.15 | 51.13 | 51.13 | 51.13 | - | 203 |
| Aug 14, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.11% | 104 |
| Aug 13, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 51.18 | 0.24% | 113 |
| Aug 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.14% | 393 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.99 | 50.99 | 50.99 | 0.02% | 1,033 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.97 | 50.98 | 50.98 | -0.11% | 3,900 |
| Aug 7, 2025 | 51.02 | 51.13 | 51.02 | 51.03 | 51.03 | 0.04% | 24,054 |
| Aug 6, 2025 | 51.03 | 51.03 | 51.01 | 51.01 | 51.01 | -0.03% | 2,306,153 |
| Aug 5, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.02% | 358 |
| Aug 4, 2025 | 51.03 | 51.06 | 51.03 | 51.04 | 51.04 | 0.03% | 1,033 |
| Aug 1, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.21% | 149 |
| Jul 31, 2025 | 50.94 | 50.96 | 50.91 | 50.92 | 50.75 | -0.02% | 13,634 |
| Jul 30, 2025 | 50.96 | 50.98 | 50.92 | 50.93 | 50.76 | -0.11% | 2,542 |
| Jul 29, 2025 | 50.96 | 51.03 | 50.96 | 50.98 | 50.82 | 0.12% | 10,465 |
| Jul 28, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.76 | -0.04% | 693 |
| Jul 25, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.78 | 0.09% | 1,058 |
| Jul 24, 2025 | 50.89 | 50.91 | 50.89 | 50.90 | 50.73 | -0.12% | 829 |
| Jul 23, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.79 | -0.06% | 89,715 |
| Jul 22, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.82 | 0.07% | 5 |
| Jul 21, 2025 | 50.97 | 50.98 | 50.95 | 50.95 | 50.79 | 0.09% | 478 |
| Jul 18, 2025 | 50.91 | 50.92 | 50.91 | 50.91 | 50.74 | 0.16% | 535 |
| Jul 17, 2025 | 50.84 | 50.84 | 50.81 | 50.83 | 50.66 | -0.02% | 3,155 |
| Jul 16, 2025 | 50.81 | 50.84 | 50.81 | 50.84 | 50.67 | 0.18% | 330 |
| Jul 15, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.58 | -0.11% | 1,188 |
| Jul 14, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.64 | - | 466 |
| Jul 11, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.64 | -0.07% | 408 |
| Jul 10, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.67 | 0.01% | 194 |
| Jul 9, 2025 | 50.79 | 50.83 | 50.79 | 50.83 | 50.67 | 0.17% | 370 |
| Jul 8, 2025 | 50.75 | 50.76 | 50.75 | 50.75 | 50.58 | -0.10% | 1,256 |
| Jul 7, 2025 | 50.82 | 50.82 | 50.79 | 50.80 | 50.63 | -0.08% | 2,378 |
| Jul 3, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.67 | -0.10% | 227 |
| Jul 2, 2025 | 50.87 | 50.90 | 50.87 | 50.89 | 50.72 | 0.04% | 1,322 |
| Jul 1, 2025 | 50.87 | 50.90 | 50.86 | 50.87 | 50.70 | -0.49% | 23,107 |
| Jun 30, 2025 | 51.07 | 51.12 | 51.07 | 51.12 | 50.76 | 0.14% | 9,937 |
| Jun 27, 2025 | 51.07 | 51.07 | 51.05 | 51.05 | 50.69 | -0.02% | 10,138 |
| Jun 26, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.70 | 0.18% | 118 |
| Jun 25, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.61 | -0.04% | 200 |
| Jun 24, 2025 | 50.97 | 50.99 | 50.96 | 50.99 | 50.63 | 0.18% | 45,889 |
| Jun 23, 2025 | 50.83 | 50.92 | 50.83 | 50.90 | 50.54 | 0.17% | 679 |
| Jun 20, 2025 | 50.82 | 50.82 | 50.81 | 50.81 | 50.46 | 0.11% | 1,132 |
| Jun 18, 2025 | 50.79 | 50.79 | 50.76 | 50.76 | 50.40 | 0.05% | 268 |
| Jun 17, 2025 | 50.73 | 50.74 | 50.73 | 50.73 | 50.38 | 0.04% | 541 |
| Jun 16, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 50.36 | 0.05% | 10,794 |
| Jun 13, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 50.33 | -0.16% | 332 |
| Jun 12, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.41 | 0.12% | 52 |
| Jun 11, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.35 | 0.18% | 579 |
| Jun 10, 2025 | 50.73 | 50.73 | 50.61 | 50.62 | 50.26 | 0.04% | 1,128 |
| Jun 9, 2025 | 50.62 | 50.62 | 50.60 | 50.60 | 50.24 | 0.12% | 1,505 |
| Jun 6, 2025 | 50.58 | 50.58 | 50.54 | 50.54 | 50.18 | -0.24% | 1,182 |
| Jun 5, 2025 | 50.73 | 50.73 | 50.66 | 50.66 | 50.30 | -0.15% | 1,195 |