PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
66.15
-0.48 (-0.72%)
At close: Mar 6, 2026, 4:00 PM EST
65.11
-1.04 (-1.57%)
After-hours: Mar 6, 2026, 8:00 PM EST
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.06 | 66.72 | 65.61 | 66.15 | 66.15 | -0.72% | 726,902 |
| Mar 5, 2026 | 66.35 | 66.76 | 66.15 | 66.63 | 66.63 | -0.18% | 322,666 |
| Mar 4, 2026 | 66.94 | 67.18 | 66.70 | 66.75 | 66.75 | -0.63% | 537,826 |
| Mar 3, 2026 | 66.65 | 67.41 | 66.63 | 67.17 | 67.17 | -0.34% | 804,374 |
| Mar 2, 2026 | 67.73 | 67.73 | 67.04 | 67.40 | 67.40 | -1.39% | 866,959 |
| Feb 27, 2026 | 68.24 | 68.44 | 68.09 | 68.35 | 68.35 | 0.77% | 760,911 |
| Feb 26, 2026 | 67.55 | 67.88 | 67.50 | 67.83 | 67.83 | 0.73% | 637,246 |
| Feb 25, 2026 | 67.14 | 67.62 | 67.11 | 67.34 | 67.34 | 0.07% | 277,464 |
| Feb 24, 2026 | 67.37 | 67.56 | 67.15 | 67.29 | 67.29 | 0.36% | 340,770 |
| Feb 23, 2026 | 66.95 | 67.44 | 66.88 | 67.05 | 67.05 | 0.33% | 402,966 |
| Feb 20, 2026 | 67.26 | 67.27 | 66.17 | 66.83 | 66.83 | -0.42% | 578,712 |
| Feb 19, 2026 | 66.84 | 67.27 | 66.83 | 67.11 | 67.11 | 0.04% | 479,506 |
| Feb 18, 2026 | 67.29 | 67.54 | 67.00 | 67.08 | 67.08 | -0.62% | 424,632 |
| Feb 17, 2026 | 67.57 | 67.85 | 67.35 | 67.50 | 67.50 | 0.43% | 453,229 |
| Feb 13, 2026 | 67.07 | 67.34 | 66.98 | 67.21 | 67.21 | 0.67% | 557,934 |
| Feb 12, 2026 | 65.58 | 66.78 | 65.58 | 66.76 | 66.76 | 2.49% | 892,781 |
| Feb 11, 2026 | 65.18 | 65.72 | 65.03 | 65.14 | 65.14 | -0.94% | 1,404,247 |
| Feb 10, 2026 | 65.32 | 65.77 | 65.32 | 65.76 | 65.76 | 2.05% | 912,323 |
| Feb 9, 2026 | 64.02 | 64.53 | 63.76 | 64.44 | 64.44 | -0.02% | 354,076 |
| Feb 6, 2026 | 64.38 | 64.45 | 64.05 | 64.45 | 64.45 | 0.06% | 1,141,440 |
| Feb 5, 2026 | 63.82 | 64.41 | 63.55 | 64.41 | 64.41 | 1.64% | 1,053,997 |
| Feb 4, 2026 | 63.58 | 63.80 | 63.27 | 63.37 | 63.37 | -0.53% | 477,744 |
| Feb 3, 2026 | 63.44 | 63.73 | 63.30 | 63.71 | 63.71 | 0.47% | 452,539 |
| Feb 2, 2026 | 64.03 | 64.09 | 63.41 | 63.41 | 63.41 | -0.44% | 873,987 |
| Jan 30, 2026 | 64.05 | 64.31 | 63.69 | 63.69 | 63.69 | -1.38% | 391,025 |
| Jan 29, 2026 | 63.91 | 64.64 | 63.81 | 64.58 | 64.58 | 0.06% | 476,465 |
| Jan 28, 2026 | 64.49 | 64.74 | 64.21 | 64.54 | 64.54 | -0.48% | 686,745 |
| Jan 27, 2026 | 65.34 | 65.44 | 64.69 | 64.85 | 64.85 | -1.23% | 317,476 |
| Jan 26, 2026 | 65.75 | 65.90 | 65.47 | 65.66 | 65.66 | 0.86% | 354,837 |
| Jan 23, 2026 | 65.10 | 65.26 | 64.57 | 65.10 | 65.10 | 0.25% | 355,031 |
| Jan 22, 2026 | 64.30 | 64.94 | 64.15 | 64.94 | 64.94 | 1.04% | 359,717 |
| Jan 21, 2026 | 63.65 | 64.52 | 63.42 | 64.27 | 64.27 | 1.24% | 1,068,756 |
| Jan 20, 2026 | 63.47 | 63.97 | 63.27 | 63.48 | 63.48 | -2.23% | 1,015,553 |
| Jan 16, 2026 | 65.37 | 65.60 | 64.81 | 64.93 | 64.93 | -0.90% | 478,302 |
| Jan 15, 2026 | 65.86 | 65.93 | 65.52 | 65.52 | 65.52 | 0.14% | 564,702 |
| Jan 14, 2026 | 64.85 | 65.49 | 64.84 | 65.43 | 65.43 | 1.08% | 335,857 |
| Jan 13, 2026 | 64.85 | 64.92 | 64.44 | 64.73 | 64.73 | 0.19% | 287,145 |
| Jan 12, 2026 | 64.45 | 64.95 | 64.28 | 64.61 | 64.61 | -0.63% | 813,239 |
| Jan 9, 2026 | 64.16 | 65.15 | 63.95 | 65.02 | 65.02 | 1.45% | 439,766 |
| Jan 8, 2026 | 64.16 | 64.42 | 64.01 | 64.09 | 64.09 | -0.93% | 378,457 |
| Jan 7, 2026 | 64.83 | 65.05 | 64.34 | 64.69 | 64.69 | 0.84% | 375,437 |
| Jan 6, 2026 | 63.87 | 64.19 | 63.59 | 64.15 | 64.15 | -0.19% | 924,568 |
| Jan 5, 2026 | 64.08 | 64.43 | 63.96 | 64.27 | 64.27 | 0.53% | 321,683 |
| Jan 2, 2026 | 64.34 | 64.34 | 63.87 | 63.93 | 63.93 | -0.50% | 169,512 |
| Dec 31, 2025 | 64.80 | 65.06 | 64.14 | 64.25 | 64.25 | -2.43% | 308,568 |
| Dec 30, 2025 | 65.73 | 66.09 | 65.62 | 65.85 | 64.97 | -0.44% | 184,411 |
| Dec 29, 2025 | 66.05 | 66.20 | 65.84 | 66.14 | 65.26 | 0.36% | 194,006 |
| Dec 26, 2025 | 66.34 | 66.45 | 65.65 | 65.90 | 65.02 | -0.66% | 807,454 |
| Dec 24, 2025 | 65.93 | 66.42 | 65.86 | 66.34 | 65.45 | 1.08% | 129,110 |
| Dec 23, 2025 | 65.15 | 65.78 | 65.04 | 65.63 | 64.75 | 0.35% | 644,619 |
| Dec 22, 2025 | 65.55 | 65.55 | 65.30 | 65.40 | 64.53 | -0.12% | 793,180 |
| Dec 19, 2025 | 65.69 | 65.92 | 65.45 | 65.48 | 64.60 | -0.83% | 538,895 |
| Dec 18, 2025 | 65.95 | 66.27 | 65.88 | 66.03 | 65.15 | 0.72% | 745,104 |
| Dec 17, 2025 | 65.39 | 65.81 | 65.34 | 65.56 | 64.68 | -0.17% | 346,760 |
| Dec 16, 2025 | 64.82 | 65.73 | 64.80 | 65.67 | 64.79 | 0.91% | 281,803 |
| Dec 15, 2025 | 65.56 | 65.72 | 65.08 | 65.08 | 64.21 | -0.05% | 289,683 |
| Dec 12, 2025 | 65.23 | 65.31 | 64.88 | 65.11 | 64.24 | -1.75% | 629,401 |
| Dec 11, 2025 | 66.93 | 67.06 | 66.25 | 66.27 | 65.38 | -0.29% | 226,591 |
| Dec 10, 2025 | 66.26 | 66.80 | 66.06 | 66.46 | 65.57 | 0.39% | 657,066 |
| Dec 9, 2025 | 66.60 | 66.62 | 66.04 | 66.20 | 65.32 | 0.24% | 188,430 |
| Dec 8, 2025 | 66.31 | 66.33 | 65.62 | 66.04 | 65.16 | -0.39% | 510,496 |
| Dec 5, 2025 | 66.67 | 66.69 | 66.10 | 66.30 | 65.41 | -0.72% | 323,610 |
| Dec 4, 2025 | 67.16 | 67.17 | 66.65 | 66.78 | 65.89 | -0.86% | 575,123 |
| Dec 3, 2025 | 67.13 | 67.47 | 66.93 | 67.36 | 66.46 | 0.30% | 377,071 |
| Dec 2, 2025 | 66.77 | 67.29 | 66.66 | 67.16 | 66.26 | 0.16% | 180,054 |
| Dec 1, 2025 | 67.11 | 67.33 | 66.97 | 67.05 | 66.15 | -1.92% | 395,970 |
| Nov 28, 2025 | 68.66 | 68.91 | 68.13 | 68.36 | 67.45 | -1.01% | 235,986 |
| Nov 26, 2025 | 68.37 | 69.06 | 68.00 | 69.06 | 68.14 | 0.83% | 260,073 |
| Nov 25, 2025 | 68.62 | 68.99 | 68.30 | 68.49 | 67.57 | 0.44% | 286,541 |
| Nov 24, 2025 | 68.15 | 68.35 | 67.94 | 68.19 | 67.28 | 1.04% | 238,671 |
| Nov 21, 2025 | 67.68 | 67.68 | 67.13 | 67.49 | 66.59 | 0.37% | 405,830 |
| Nov 20, 2025 | 66.98 | 67.60 | 66.98 | 67.24 | 66.34 | 0.46% | 255,781 |
| Nov 19, 2025 | 67.28 | 67.46 | 66.88 | 66.93 | 66.04 | -0.25% | 440,037 |
| Nov 18, 2025 | 67.53 | 67.61 | 66.84 | 67.10 | 66.20 | -0.28% | 251,178 |
| Nov 17, 2025 | 67.35 | 67.61 | 67.20 | 67.29 | 66.39 | 0.43% | 212,214 |
| Nov 14, 2025 | 68.09 | 68.27 | 67.00 | 67.00 | 66.10 | -1.11% | 509,720 |
| Nov 13, 2025 | 68.40 | 68.53 | 67.75 | 67.75 | 66.84 | -1.30% | 289,238 |
| Nov 12, 2025 | 68.52 | 69.00 | 68.38 | 68.64 | 67.72 | 0.03% | 944,255 |
| Nov 11, 2025 | 68.60 | 68.75 | 68.40 | 68.62 | 67.70 | 0.82% | 300,507 |
| Nov 10, 2025 | 67.95 | 68.15 | 67.78 | 68.06 | 67.15 | 0.19% | 230,705 |
| Nov 7, 2025 | 67.79 | 68.32 | 67.78 | 67.93 | 67.02 | -0.63% | 572,960 |
| Nov 6, 2025 | 68.04 | 68.42 | 68.02 | 68.36 | 67.45 | 1.38% | 234,028 |
| Nov 5, 2025 | 68.02 | 68.10 | 67.28 | 67.43 | 66.53 | -1.75% | 513,178 |
| Nov 4, 2025 | 68.42 | 68.80 | 68.36 | 68.63 | 67.71 | 0.39% | 399,715 |
| Nov 3, 2025 | 68.28 | 68.45 | 67.98 | 68.36 | 67.45 | -0.54% | 508,599 |
| Oct 31, 2025 | 69.16 | 69.27 | 68.64 | 68.73 | 67.81 | -0.79% | 237,623 |
| Oct 30, 2025 | 69.02 | 69.74 | 68.99 | 69.28 | 68.35 | -0.89% | 403,477 |
| Oct 29, 2025 | 70.76 | 70.80 | 69.82 | 69.90 | 68.97 | -1.54% | 442,128 |
| Oct 28, 2025 | 70.75 | 71.22 | 70.73 | 70.99 | 70.04 | 0.54% | 210,251 |
| Oct 27, 2025 | 70.04 | 70.71 | 69.76 | 70.61 | 69.67 | 0.70% | 261,396 |
| Oct 24, 2025 | 70.32 | 70.33 | 69.70 | 70.12 | 69.18 | -0.09% | 343,252 |
| Oct 23, 2025 | 70.50 | 70.65 | 69.93 | 70.18 | 69.24 | -1.14% | 1,026,055 |
| Oct 22, 2025 | 70.94 | 71.16 | 70.66 | 70.99 | 70.04 | 0.01% | 294,470 |
| Oct 21, 2025 | 70.83 | 71.15 | 70.80 | 70.98 | 70.03 | 1.11% | 491,731 |
| Oct 20, 2025 | 70.22 | 70.34 | 70.01 | 70.20 | 69.26 | 0.47% | 304,634 |
| Oct 17, 2025 | 69.90 | 69.96 | 69.42 | 69.87 | 68.94 | -0.21% | 219,170 |
| Oct 16, 2025 | 69.06 | 70.25 | 68.94 | 70.02 | 69.08 | 1.10% | 337,939 |
| Oct 15, 2025 | 69.56 | 69.99 | 68.96 | 69.26 | 68.33 | -0.20% | 287,993 |
| Oct 14, 2025 | 69.12 | 69.43 | 68.85 | 69.40 | 68.47 | 0.46% | 391,008 |
| Oct 13, 2025 | 68.80 | 69.08 | 68.20 | 69.08 | 68.16 | -0.01% | 338,761 |