PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
65.22
-0.22 (-0.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.98 | 65.28 | 64.89 | 65.22 | 65.22 | -0.34% | 490,156 |
| Jun 25, 2026 | 65.78 | 66.02 | 65.37 | 65.44 | 65.44 | -0.20% | 313,212 |
| Jun 24, 2026 | 65.27 | 65.72 | 65.25 | 65.57 | 65.57 | 2.17% | 645,211 |
| Jun 23, 2026 | 64.05 | 64.40 | 63.97 | 64.18 | 64.18 | 0.22% | 495,820 |
| Jun 22, 2026 | 64.29 | 64.32 | 63.86 | 64.04 | 64.04 | -1.20% | 496,161 |
| Jun 18, 2026 | 65.37 | 65.45 | 64.68 | 64.82 | 64.82 | 0.70% | 562,091 |
| Jun 17, 2026 | 64.02 | 64.50 | 63.56 | 64.37 | 64.37 | 0.81% | 784,048 |
| Jun 16, 2026 | 63.52 | 64.06 | 63.50 | 63.85 | 63.85 | 1.04% | 1,025,462 |
| Jun 15, 2026 | 63.54 | 63.66 | 63.13 | 63.19 | 63.19 | -0.27% | 275,291 |
| Jun 12, 2026 | 63.14 | 63.45 | 62.91 | 63.36 | 63.36 | -0.31% | 536,976 |
| Jun 11, 2026 | 62.69 | 63.65 | 62.52 | 63.56 | 63.56 | 2.10% | 599,613 |
| Jun 10, 2026 | 62.59 | 62.81 | 62.10 | 62.25 | 62.25 | -0.57% | 495,427 |
| Jun 9, 2026 | 62.43 | 62.69 | 62.18 | 62.61 | 62.61 | 0.92% | 431,073 |
| Jun 8, 2026 | 62.76 | 62.90 | 62.04 | 62.04 | 62.04 | -0.97% | 583,523 |
| Jun 5, 2026 | 62.43 | 62.98 | 62.36 | 62.65 | 62.65 | -0.48% | 1,079,120 |
| Jun 4, 2026 | 63.06 | 63.19 | 62.85 | 62.95 | 62.95 | 0.32% | 341,647 |
| Jun 3, 2026 | 62.63 | 62.88 | 62.51 | 62.75 | 62.75 | -0.48% | 212,237 |
| Jun 2, 2026 | 63.25 | 63.25 | 62.92 | 63.05 | 63.05 | 0.45% | 817,857 |
| Jun 1, 2026 | 62.16 | 62.89 | 62.05 | 62.77 | 62.77 | 0.32% | 408,597 |
| May 29, 2026 | 62.77 | 62.89 | 62.38 | 62.57 | 62.57 | -0.14% | 639,343 |
| May 28, 2026 | 62.31 | 62.76 | 62.15 | 62.66 | 62.66 | 0.84% | 450,390 |
| May 27, 2026 | 62.10 | 62.34 | 61.98 | 62.14 | 62.14 | 0.42% | 335,879 |
| May 26, 2026 | 62.25 | 62.31 | 61.71 | 61.88 | 61.88 | 0.81% | 587,106 |
| May 22, 2026 | 61.25 | 61.48 | 60.89 | 61.38 | 61.38 | 0.79% | 405,849 |
| May 21, 2026 | 60.13 | 60.92 | 59.86 | 60.90 | 60.90 | 0.81% | 461,911 |
| May 20, 2026 | 59.50 | 60.58 | 59.48 | 60.41 | 60.41 | 1.61% | 523,460 |
| May 19, 2026 | 59.35 | 59.71 | 59.22 | 59.45 | 59.45 | -1.10% | 986,977 |
| May 18, 2026 | 60.20 | 60.47 | 59.76 | 60.11 | 60.11 | -0.25% | 939,674 |
| May 15, 2026 | 60.41 | 60.54 | 60.16 | 60.26 | 60.26 | -2.43% | 1,037,327 |
| May 14, 2026 | 62.00 | 62.15 | 61.68 | 61.76 | 61.76 | 0.62% | 281,846 |
| May 13, 2026 | 61.67 | 61.78 | 61.26 | 61.38 | 61.38 | -0.62% | 386,159 |
| May 12, 2026 | 62.01 | 62.01 | 61.63 | 61.76 | 61.76 | -1.03% | 391,054 |
| May 11, 2026 | 62.79 | 62.79 | 62.32 | 62.40 | 62.40 | -0.97% | 632,736 |
| May 8, 2026 | 62.96 | 63.26 | 62.91 | 63.01 | 63.01 | 0.85% | 366,831 |
| May 7, 2026 | 63.12 | 63.12 | 62.44 | 62.48 | 62.48 | -0.76% | 601,211 |
| May 6, 2026 | 62.96 | 63.10 | 62.84 | 62.96 | 62.96 | 0.91% | 370,281 |
| May 5, 2026 | 61.97 | 62.46 | 61.90 | 62.39 | 62.39 | 0.97% | 1,049,311 |
| May 4, 2026 | 62.18 | 62.18 | 61.54 | 61.79 | 61.79 | -1.12% | 660,902 |
| May 1, 2026 | 62.34 | 62.85 | 62.11 | 62.49 | 62.49 | 0.63% | 350,123 |
| Apr 30, 2026 | 62.45 | 62.45 | 61.76 | 62.10 | 62.10 | -0.31% | 316,502 |
| Apr 29, 2026 | 62.56 | 62.57 | 62.12 | 62.29 | 62.29 | -1.06% | 561,057 |
| Apr 28, 2026 | 62.63 | 62.96 | 62.42 | 62.96 | 62.96 | 0.38% | 297,951 |
| Apr 27, 2026 | 63.00 | 63.12 | 62.69 | 62.72 | 62.72 | -0.84% | 454,187 |
| Apr 24, 2026 | 63.07 | 63.48 | 62.91 | 63.25 | 63.25 | -0.11% | 208,088 |
| Apr 23, 2026 | 63.55 | 63.84 | 62.91 | 63.32 | 63.32 | -0.17% | 152,049 |
| Apr 22, 2026 | 63.79 | 63.92 | 63.40 | 63.43 | 63.43 | 0.32% | 284,730 |
| Apr 21, 2026 | 63.58 | 63.78 | 63.12 | 63.23 | 63.23 | -0.57% | 427,421 |
| Apr 20, 2026 | 63.61 | 63.74 | 63.15 | 63.59 | 63.59 | -0.03% | 355,562 |
| Apr 17, 2026 | 63.67 | 63.74 | 63.43 | 63.61 | 63.61 | 1.29% | 484,376 |
| Apr 16, 2026 | 63.59 | 63.64 | 62.69 | 62.80 | 62.80 | -1.18% | 368,674 |
| Apr 15, 2026 | 63.77 | 63.81 | 63.43 | 63.55 | 63.55 | -0.72% | 167,315 |
| Apr 14, 2026 | 63.44 | 64.03 | 63.37 | 64.01 | 64.01 | 0.69% | 348,659 |
| Apr 13, 2026 | 63.24 | 63.60 | 63.02 | 63.57 | 63.57 | 0.30% | 218,848 |
| Apr 10, 2026 | 63.34 | 63.40 | 63.08 | 63.38 | 63.38 | -0.27% | 409,865 |
| Apr 9, 2026 | 63.59 | 64.02 | 63.18 | 63.55 | 63.55 | -0.49% | 409,911 |
| Apr 8, 2026 | 64.31 | 64.34 | 63.62 | 63.86 | 63.86 | 0.36% | 429,597 |
| Apr 7, 2026 | 63.60 | 63.82 | 62.85 | 63.63 | 63.63 | -0.42% | 513,907 |
| Apr 6, 2026 | 63.59 | 64.09 | 63.55 | 63.90 | 63.90 | 0.08% | 228,710 |
| Apr 2, 2026 | 62.99 | 63.93 | 62.99 | 63.85 | 63.85 | 0.98% | 813,028 |
| Apr 1, 2026 | 63.16 | 63.78 | 63.15 | 63.23 | 63.23 | 0.06% | 580,966 |
| Mar 31, 2026 | 64.41 | 64.69 | 63.99 | 64.01 | 63.19 | -0.61% | 832,810 |
| Mar 30, 2026 | 64.27 | 64.63 | 64.04 | 64.40 | 63.58 | 1.91% | 1,061,320 |
| Mar 27, 2026 | 63.24 | 63.80 | 63.03 | 63.19 | 62.38 | -1.27% | 1,190,477 |
| Mar 26, 2026 | 63.96 | 64.33 | 63.63 | 64.00 | 63.18 | -0.82% | 779,099 |
| Mar 25, 2026 | 64.53 | 64.64 | 64.18 | 64.53 | 63.70 | 1.27% | 741,900 |
| Mar 24, 2026 | 63.32 | 64.01 | 63.13 | 63.72 | 62.90 | -0.56% | 1,482,394 |
| Mar 23, 2026 | 63.96 | 64.46 | 63.60 | 64.08 | 63.26 | 0.83% | 1,506,500 |
| Mar 20, 2026 | 64.55 | 64.61 | 63.34 | 63.55 | 62.74 | -2.64% | 1,637,062 |
| Mar 19, 2026 | 64.78 | 65.60 | 64.59 | 65.27 | 64.43 | 1.49% | 982,419 |
| Mar 18, 2026 | 64.72 | 64.88 | 64.26 | 64.31 | 63.49 | -0.71% | 591,998 |
| Mar 17, 2026 | 64.62 | 64.85 | 64.53 | 64.77 | 63.94 | 0.53% | 520,329 |
| Mar 16, 2026 | 64.52 | 64.71 | 64.23 | 64.43 | 63.60 | 0.96% | 605,668 |
| Mar 13, 2026 | 64.20 | 64.53 | 63.70 | 63.82 | 63.00 | -0.84% | 636,944 |
| Mar 12, 2026 | 64.09 | 64.65 | 63.95 | 64.36 | 63.54 | 0.06% | 570,661 |
| Mar 11, 2026 | 65.10 | 65.18 | 64.21 | 64.32 | 63.50 | -2.23% | 574,646 |
| Mar 10, 2026 | 66.43 | 66.64 | 65.79 | 65.79 | 64.95 | -2.03% | 852,350 |
| Mar 9, 2026 | 65.95 | 67.29 | 65.87 | 67.15 | 66.29 | 1.51% | 652,927 |
| Mar 6, 2026 | 66.06 | 66.72 | 65.61 | 66.15 | 65.30 | -0.72% | 726,902 |
| Mar 5, 2026 | 66.35 | 66.76 | 66.15 | 66.63 | 65.78 | -0.18% | 322,669 |
| Mar 4, 2026 | 66.94 | 67.18 | 66.70 | 66.75 | 65.89 | -0.63% | 537,826 |
| Mar 3, 2026 | 66.65 | 67.41 | 66.63 | 67.17 | 66.31 | -0.34% | 804,374 |
| Mar 2, 2026 | 67.73 | 67.73 | 67.04 | 67.40 | 66.54 | -1.39% | 866,967 |
| Feb 27, 2026 | 68.24 | 68.44 | 68.09 | 68.35 | 67.47 | 0.77% | 769,232 |
| Feb 26, 2026 | 67.55 | 67.88 | 67.50 | 67.83 | 66.96 | 0.73% | 638,695 |
| Feb 25, 2026 | 67.14 | 67.62 | 67.11 | 67.34 | 66.48 | 0.07% | 278,219 |
| Feb 24, 2026 | 67.37 | 67.56 | 67.15 | 67.29 | 66.43 | 0.36% | 340,770 |
| Feb 23, 2026 | 66.95 | 67.44 | 66.88 | 67.05 | 66.19 | 0.33% | 402,966 |
| Feb 20, 2026 | 67.26 | 67.27 | 66.17 | 66.83 | 65.97 | -0.42% | 578,792 |
| Feb 19, 2026 | 66.84 | 67.27 | 66.83 | 67.11 | 66.25 | 0.04% | 479,506 |
| Feb 18, 2026 | 67.29 | 67.54 | 67.00 | 67.08 | 66.22 | -0.62% | 424,633 |
| Feb 17, 2026 | 67.57 | 67.85 | 67.35 | 67.50 | 66.64 | 0.43% | 453,284 |
| Feb 13, 2026 | 67.07 | 67.34 | 66.98 | 67.21 | 66.35 | 0.67% | 557,934 |
| Feb 12, 2026 | 65.58 | 66.78 | 65.58 | 66.76 | 65.90 | 2.49% | 901,936 |
| Feb 11, 2026 | 65.18 | 65.72 | 65.03 | 65.14 | 64.31 | -0.94% | 1,404,247 |
| Feb 10, 2026 | 65.32 | 65.77 | 65.32 | 65.76 | 64.92 | 2.05% | 912,323 |
| Feb 9, 2026 | 64.02 | 64.53 | 63.76 | 64.44 | 63.61 | -0.02% | 354,184 |
| Feb 6, 2026 | 64.38 | 64.45 | 64.05 | 64.45 | 63.62 | 0.06% | 1,143,985 |
| Feb 5, 2026 | 63.82 | 64.41 | 63.55 | 64.41 | 63.58 | 1.64% | 1,061,833 |
| Feb 4, 2026 | 63.58 | 63.80 | 63.27 | 63.37 | 62.56 | -0.53% | 478,838 |
| Feb 3, 2026 | 63.44 | 63.73 | 63.30 | 63.71 | 62.89 | 0.47% | 452,551 |