PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
62.96
+0.24 (0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.63 | 62.96 | 62.42 | 62.96 | 62.96 | 0.38% | 297,819 |
| Apr 27, 2026 | 63.00 | 63.12 | 62.69 | 62.72 | 62.72 | -0.84% | 451,717 |
| Apr 24, 2026 | 63.07 | 63.48 | 62.91 | 63.25 | 63.25 | -0.11% | 208,080 |
| 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% | 427,221 |
| Apr 20, 2026 | 63.61 | 63.74 | 63.15 | 63.59 | 63.59 | -0.03% | 354,973 |
| 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% | 362,323 |
| Apr 15, 2026 | 63.77 | 63.81 | 63.43 | 63.55 | 63.55 | -0.72% | 166,843 |
| Apr 14, 2026 | 63.44 | 64.03 | 63.37 | 64.01 | 64.01 | 0.69% | 347,460 |
| Apr 13, 2026 | 63.24 | 63.60 | 63.02 | 63.57 | 63.57 | 0.30% | 218,708 |
| Apr 10, 2026 | 63.34 | 63.40 | 63.08 | 63.38 | 63.38 | -0.27% | 409,332 |
| Apr 9, 2026 | 63.59 | 64.02 | 63.18 | 63.55 | 63.55 | -0.49% | 409,836 |
| Apr 8, 2026 | 64.31 | 64.34 | 63.62 | 63.86 | 63.86 | 0.36% | 428,519 |
| Apr 7, 2026 | 63.60 | 63.82 | 62.85 | 63.63 | 63.63 | -0.42% | 509,388 |
| 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 | -1.22% | 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 |
| Feb 2, 2026 | 64.03 | 64.09 | 63.41 | 63.41 | 62.60 | -0.44% | 874,646 |
| Jan 30, 2026 | 64.05 | 64.31 | 63.69 | 63.69 | 62.87 | -1.38% | 393,405 |
| Jan 29, 2026 | 63.91 | 64.64 | 63.81 | 64.58 | 63.75 | 0.06% | 476,465 |
| Jan 28, 2026 | 64.49 | 64.74 | 64.21 | 64.54 | 63.71 | -0.48% | 686,895 |
| Jan 27, 2026 | 65.34 | 65.44 | 64.69 | 64.85 | 64.02 | -1.23% | 317,747 |
| Jan 26, 2026 | 65.75 | 65.90 | 65.47 | 65.66 | 64.82 | 0.86% | 355,338 |
| Jan 23, 2026 | 65.10 | 65.26 | 64.57 | 65.10 | 64.27 | 0.25% | 360,117 |
| Jan 22, 2026 | 64.30 | 64.94 | 64.15 | 64.94 | 64.11 | 1.04% | 360,499 |
| Jan 21, 2026 | 63.65 | 64.52 | 63.42 | 64.27 | 63.45 | 1.24% | 1,068,757 |
| Jan 20, 2026 | 63.47 | 63.97 | 63.27 | 63.48 | 62.67 | -2.23% | 1,015,562 |
| Jan 16, 2026 | 65.37 | 65.60 | 64.81 | 64.93 | 64.10 | -0.90% | 478,312 |
| Jan 15, 2026 | 65.86 | 65.93 | 65.52 | 65.52 | 64.68 | 0.14% | 564,963 |
| Jan 14, 2026 | 64.85 | 65.49 | 64.84 | 65.43 | 64.59 | 1.08% | 336,510 |
| Jan 13, 2026 | 64.85 | 64.92 | 64.44 | 64.73 | 63.90 | 0.19% | 287,145 |
| Jan 12, 2026 | 64.45 | 64.95 | 64.28 | 64.61 | 63.78 | -0.63% | 813,421 |
| Jan 9, 2026 | 64.16 | 65.15 | 63.95 | 65.02 | 64.19 | 1.45% | 439,766 |
| Jan 8, 2026 | 64.16 | 64.42 | 64.01 | 64.09 | 63.27 | -0.93% | 378,457 |
| Jan 7, 2026 | 64.83 | 65.05 | 64.34 | 64.69 | 63.86 | 0.84% | 375,784 |
| Jan 6, 2026 | 63.87 | 64.19 | 63.59 | 64.15 | 63.33 | -0.19% | 924,568 |
| Jan 5, 2026 | 64.08 | 64.43 | 63.96 | 64.27 | 63.45 | 0.53% | 321,683 |
| Jan 2, 2026 | 64.34 | 64.34 | 63.87 | 63.93 | 63.11 | -0.50% | 169,512 |
| Dec 31, 2025 | 64.80 | 65.06 | 64.14 | 64.25 | 63.43 | -2.43% | 308,568 |
| Dec 30, 2025 | 65.73 | 66.09 | 65.62 | 65.85 | 64.14 | -0.44% | 184,411 |
| Dec 29, 2025 | 66.05 | 66.20 | 65.84 | 66.14 | 64.42 | 0.36% | 194,006 |
| Dec 26, 2025 | 66.34 | 66.45 | 65.65 | 65.90 | 64.19 | -0.66% | 807,454 |
| Dec 24, 2025 | 65.93 | 66.42 | 65.86 | 66.34 | 64.61 | 1.08% | 129,110 |
| Dec 23, 2025 | 65.15 | 65.78 | 65.04 | 65.63 | 63.92 | 0.35% | 644,619 |
| Dec 22, 2025 | 65.55 | 65.55 | 65.30 | 65.40 | 63.70 | -0.12% | 793,180 |
| Dec 19, 2025 | 65.69 | 65.92 | 65.45 | 65.48 | 63.78 | -0.83% | 538,895 |
| Dec 18, 2025 | 65.95 | 66.27 | 65.88 | 66.03 | 64.31 | 0.72% | 745,104 |
| Dec 17, 2025 | 65.39 | 65.81 | 65.34 | 65.56 | 63.86 | -0.17% | 346,760 |
| Dec 16, 2025 | 64.82 | 65.73 | 64.80 | 65.67 | 63.96 | 0.91% | 281,803 |
| Dec 15, 2025 | 65.56 | 65.72 | 65.08 | 65.08 | 63.39 | -0.05% | 289,683 |
| Dec 12, 2025 | 65.23 | 65.31 | 64.88 | 65.11 | 63.42 | -1.75% | 629,401 |
| Dec 11, 2025 | 66.93 | 67.06 | 66.25 | 66.27 | 64.55 | -0.29% | 226,591 |
| Dec 10, 2025 | 66.26 | 66.80 | 66.06 | 66.46 | 64.73 | 0.39% | 657,066 |
| Dec 9, 2025 | 66.60 | 66.62 | 66.04 | 66.20 | 64.48 | 0.24% | 188,430 |
| Dec 8, 2025 | 66.31 | 66.33 | 65.62 | 66.04 | 64.32 | -0.39% | 510,496 |
| Dec 5, 2025 | 66.67 | 66.69 | 66.10 | 66.30 | 64.58 | -0.72% | 323,610 |
| Dec 4, 2025 | 67.16 | 67.17 | 66.65 | 66.78 | 65.04 | -0.86% | 575,123 |
| Dec 3, 2025 | 67.13 | 67.47 | 66.93 | 67.36 | 65.61 | 0.30% | 377,071 |