Skip to main content
F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.11
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

ZTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.1051.1151.0751.1151.11-0.12%2,957
Mar 4, 202651.1651.1751.1651.1751.17-328
Mar 3, 202651.1251.1851.1251.1751.17-0.09%1,752
Mar 2, 202651.2151.2251.2151.2251.22-0.15%571
Feb 27, 202651.2951.3351.2951.2951.290.08%1,271
Feb 26, 202651.2051.2551.2051.2551.25-0.25%774
Feb 25, 202651.4351.4451.3851.3851.20-0.14%879
Feb 24, 202651.4451.4651.4351.4651.27-0.06%10,733
Feb 23, 202651.4451.4951.4451.4951.310.10%1,875
Feb 20, 202651.4351.4451.4151.4451.250.04%30,802
Feb 19, 202651.4151.4251.4151.4251.24-0.01%233
Feb 18, 202651.4151.4251.4151.4251.24-0.03%474
Feb 17, 202651.4251.4451.4251.4451.25-0.01%2,191
Feb 13, 202651.4351.4451.4351.4451.260.18%1,171
Feb 12, 202651.3651.3651.3551.3551.170.13%730
Feb 11, 202651.3051.3051.2951.2951.11-0.12%753
Feb 10, 202651.3551.3551.3551.3551.170.03%134
Feb 9, 202651.3351.3351.3351.3351.150.02%8
Feb 6, 202651.3151.3251.3051.3251.14-0.02%520
Feb 5, 202651.2851.3351.2851.3351.150.23%357
Feb 4, 202651.2051.2151.2051.2151.03-7,062
Feb 3, 202651.2251.2251.1851.2151.03-0.10%9,178
Feb 2, 202651.2351.2851.2351.2751.09-0.01%8,414
Jan 30, 202651.2551.2751.2551.2751.090.12%6,216
Jan 29, 202651.2051.2151.1851.2151.03-0.30%695
Jan 28, 202651.3751.3751.3551.3751.010.01%19,376
Jan 27, 202651.3351.3751.3351.3651.000.07%1,278
Jan 26, 202651.3451.3451.3351.3350.970.01%114
Jan 23, 202651.3051.3251.3051.3250.960.10%490
Jan 22, 202651.2851.2851.2751.2750.91-0.06%1,230
Jan 21, 202651.2751.3151.2751.3050.940.12%822
Jan 20, 202651.2451.2451.2451.2450.88-0.08%640
Jan 16, 202651.2951.3251.2451.2850.920.04%7,306
Jan 15, 202651.3051.3051.2551.2650.90-0.10%13,042
Jan 14, 202651.3151.3151.3151.3150.950.04%186
Jan 13, 202651.2951.3051.2851.2950.930.08%6,081
Jan 12, 202651.2551.2651.2551.2550.89-19,079
Jan 9, 202651.2651.2651.2551.2550.89-0.04%220
Jan 8, 202651.2751.2751.2751.2750.91-0.03%22
Jan 7, 202651.3051.3051.2951.2950.93-0.06%601
Jan 6, 202651.2951.3251.2951.3250.960.04%426
Jan 5, 202651.2851.3251.2851.3050.940.09%475
Jan 2, 202651.2451.2651.2451.2650.900.01%548
Dec 31, 202551.2051.2551.2051.2550.890.06%35,077
Dec 30, 202551.2051.2251.2051.2250.86-0.31%859
Dec 29, 202551.3651.3951.3651.3850.840.06%1,783
Dec 26, 202551.3451.3551.3251.3550.810.10%2,394
Dec 24, 202551.2951.3051.2951.3050.760.12%324
Dec 23, 202551.2451.2451.2451.2450.70-0.02%673
Dec 22, 202551.2651.2651.2551.2550.71-0.04%1,933
Dec 19, 202551.2951.3051.2751.2750.73-0.04%1,095
Dec 18, 202551.2851.2951.2851.2950.750.12%949
Dec 17, 202551.2351.2451.2351.2350.69-3,571
Dec 16, 202551.2351.2351.2351.2350.690.06%113
Dec 15, 202551.2051.2051.2051.2050.660.04%1,052
Dec 12, 202551.1751.1851.1751.1850.64-270
Dec 11, 202551.1951.1951.1851.1850.64-0.02%117
Dec 10, 202551.0951.1951.0951.1950.650.21%3,616
Dec 9, 202551.0951.0951.0951.0950.55-0.06%79
Dec 8, 202551.1051.1251.1051.1250.58-0.09%1,881
Dec 5, 202551.1651.1651.1651.1650.62-0.04%12
Dec 4, 202551.1851.1851.1851.1850.64-0.08%48
Dec 3, 202551.2151.2251.2051.2250.680.10%1,225
Dec 2, 202551.1651.1751.1651.1750.63-0.28%1,255
Dec 1, 202551.3151.3251.3151.3150.59-0.16%745
Nov 28, 202551.3751.3951.3751.3950.67-0.02%177
Nov 26, 202551.3651.4051.3651.4050.680.06%787
Nov 25, 202551.3751.3751.3751.3750.650.10%8
Nov 24, 202551.3151.3351.3151.3250.600.09%690
Nov 21, 202551.2751.2751.2751.2750.560.13%222
Nov 20, 202551.2051.2151.2051.2150.490.07%820
Nov 19, 202551.2051.2051.1751.1750.45-0.02%488
Nov 18, 202551.1851.1851.1551.1850.460.10%1,607
Nov 17, 202551.1351.1351.1351.1350.420.01%42
Nov 14, 202551.1751.1751.1251.1250.41-0.04%121
Nov 13, 202551.1451.1551.1451.1550.43-0.09%1,228
Nov 12, 202551.1751.1951.1751.1950.47-0.06%1,136
Nov 11, 202551.2251.2251.2251.2250.500.14%18
Nov 10, 202551.1751.1751.1551.1550.43-374
Nov 7, 202551.1751.1751.1551.1550.43-0.02%150
Nov 6, 202551.1351.1651.1351.1650.440.19%841
Nov 5, 202551.0651.0651.0651.0650.35-0.09%96
Nov 4, 202551.1251.1251.1151.1150.390.04%1,052
Nov 3, 202551.1051.1051.0951.0950.38-0.37%429
Oct 31, 202551.2951.3051.2651.2850.39-3,597
Oct 30, 202551.2851.2851.2851.2850.39-0.08%79
Oct 29, 202551.3251.3251.3251.3250.43-0.23%42
Oct 28, 202551.4151.4451.4051.4450.550.06%2,298
Oct 27, 202551.3951.4251.3951.4150.52-0.02%1,045
Oct 24, 202551.4351.4351.4251.4250.530.07%420
Oct 23, 202551.4051.4051.3951.3950.49-0.07%204
Oct 22, 202551.4051.4351.4051.4250.530.03%1,350
Oct 21, 202551.4251.4251.4051.4050.510.01%575
Oct 20, 202551.3951.4051.3951.4050.510.02%638
Oct 17, 202551.3951.4051.3851.3950.50-0.04%1,690
Oct 16, 202551.3451.4151.3451.4150.520.19%809
Oct 15, 202551.3451.3551.3151.3150.42-0.05%535
Oct 14, 202551.2551.3851.2551.3450.450.13%2,467
Oct 13, 202551.2751.2850.9951.2850.390.05%9,089
Oct 10, 202551.2451.2551.2451.2550.360.13%218