Skip to main content
F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.16
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
51.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ZTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.1651.1651.1651.1651.16-0.04%12
Dec 4, 202551.1851.1851.1851.1851.18-0.08%48
Dec 3, 202551.2151.2251.2051.2251.220.10%1,225
Dec 2, 202551.1651.1751.1651.1751.17-0.28%1,255
Dec 1, 202551.3151.3251.3151.3151.13-0.16%745
Nov 28, 202551.3751.3951.3751.3951.21-0.02%177
Nov 26, 202551.3651.4051.3651.4051.220.06%787
Nov 25, 202551.3751.3751.3751.3751.190.10%8
Nov 24, 202551.3151.3351.3151.3251.140.09%690
Nov 21, 202551.2751.2751.2751.2751.100.13%222
Nov 20, 202551.2051.2151.2051.2151.030.07%820
Nov 19, 202551.2051.2051.1751.1750.99-0.02%488
Nov 18, 202551.1851.1851.1551.1851.000.10%1,607
Nov 17, 202551.1351.1351.1351.1350.950.01%42
Nov 14, 202551.1751.1751.1251.1250.95-0.04%121
Nov 13, 202551.1451.1551.1451.1550.97-0.09%1,228
Nov 12, 202551.1751.1951.1751.1951.01-0.06%1,136
Nov 11, 202551.2251.2251.2251.2251.040.14%18
Nov 10, 202551.1751.1751.1551.1550.97-374
Nov 7, 202551.1751.1751.1551.1550.97-0.02%150
Nov 6, 202551.1351.1651.1351.1650.980.19%841
Nov 5, 202551.0651.0651.0651.0650.88-0.09%96
Nov 4, 202551.1251.1251.1151.1150.930.04%1,052
Nov 3, 202551.1051.1051.0951.0950.91-0.37%429
Oct 31, 202551.2951.3051.2651.2850.93-3,597
Oct 30, 202551.2851.2851.2851.2850.93-0.08%79
Oct 29, 202551.3251.3251.3251.3250.97-0.23%42
Oct 28, 202551.4151.4451.4051.4451.090.06%2,298
Oct 27, 202551.3951.4251.3951.4151.06-0.02%1,045
Oct 24, 202551.4351.4351.4251.4251.070.07%420
Oct 23, 202551.4051.4051.3951.3951.03-0.07%204
Oct 22, 202551.4051.4351.4051.4251.070.03%1,350
Oct 21, 202551.4251.4251.4051.4051.050.01%575
Oct 20, 202551.3951.4051.3951.4051.050.02%638
Oct 17, 202551.3951.4051.3851.3951.04-0.04%1,690
Oct 16, 202551.3451.4151.3451.4151.060.19%809
Oct 15, 202551.3451.3551.3151.3150.96-0.05%535
Oct 14, 202551.2551.3851.2551.3450.990.13%2,467
Oct 13, 202551.2751.2850.9951.2850.920.05%9,089
Oct 10, 202551.2451.2551.2451.2550.900.13%218
Oct 9, 202551.1851.1951.1751.1950.83-0.06%1,355
Oct 8, 202551.2351.2351.2151.2250.86-0.01%3,328
Oct 7, 202551.2251.2251.2251.2250.870.05%48
Oct 6, 202551.2151.2151.2051.2050.84-0.05%1,925
Oct 3, 202551.2351.2451.2251.2250.87-0.09%13,819
Oct 2, 202551.2651.2851.2651.2750.910.03%904
Oct 1, 202551.2351.2551.2351.2550.90-0.17%5,853
Sep 30, 202551.3451.3451.3451.3450.810.04%170
Sep 29, 202551.3051.3251.3051.3250.790.09%44,695
Sep 26, 202551.2751.2751.2551.2750.750.06%497
Sep 25, 202551.2451.2451.2451.2450.72-0.16%29
Sep 24, 202551.3351.3351.3251.3250.80-0.09%531
Sep 23, 202551.3651.3751.3651.3750.840.04%173
Sep 22, 202551.3651.3651.3551.3550.83-0.06%330
Sep 19, 202551.3751.3851.3751.3850.860.03%229
Sep 18, 202551.3751.3751.3751.3750.840.02%198
Sep 17, 202551.4151.4651.3651.3650.83-0.11%515
Sep 16, 202551.4151.4151.4151.4150.890.02%397
Sep 15, 202551.4151.4251.3951.4150.880.13%1,579
Sep 12, 202551.3451.3451.3251.3450.82-0.04%812
Sep 11, 202551.3851.3851.3651.3650.840.07%711
Sep 10, 202551.3651.3651.3351.3350.800.02%1,190
Sep 9, 202551.3151.3251.3151.3250.79-0.03%278
Sep 8, 202551.3651.3651.2951.3350.810.02%3,112
Sep 5, 202551.3551.3551.3251.3250.800.14%116
Sep 4, 202551.2551.2551.2551.2550.730.15%278
Sep 3, 202551.1551.1851.1551.1850.650.14%981
Sep 2, 202551.0851.1151.0851.1150.58-0.43%2,266
Aug 29, 202551.3151.3351.3151.3350.620.06%13,845
Aug 28, 202551.3051.3051.3051.3050.59-0.03%346
Aug 27, 202551.3151.3151.3151.3150.610.08%18
Aug 26, 202551.2351.2751.2351.2750.570.12%732
Aug 25, 202551.2151.2151.2151.2150.51-0.11%123
Aug 22, 202551.2751.2751.2751.2750.560.35%650
Aug 21, 202551.0951.0951.0951.0950.39-0.12%152
Aug 20, 202551.1351.1751.1351.1550.450.04%610
Aug 19, 202551.1351.1351.1251.1350.430.04%360
Aug 18, 202551.1151.1151.1151.1150.41-0.04%81
Aug 15, 202551.1551.1551.1351.1350.43-203
Aug 14, 202551.1351.1351.1351.1350.43-0.11%104
Aug 13, 202551.1751.1851.1751.1850.480.24%113
Aug 12, 202551.0651.0651.0651.0650.360.14%393
Aug 11, 202551.0151.0150.9950.9950.290.02%1,033
Aug 8, 202551.0051.0150.9750.9850.28-0.11%3,900
Aug 7, 202551.0251.1351.0251.0350.330.04%24,054
Aug 6, 202551.0351.0351.0151.0150.31-0.03%2,306,153
Aug 5, 202551.0351.0351.0351.0350.33-0.02%358
Aug 4, 202551.0351.0651.0351.0450.340.03%1,033
Aug 1, 202551.0251.0251.0251.0250.320.21%149
Jul 31, 202550.9450.9650.9150.9250.06-0.02%13,634
Jul 30, 202550.9650.9850.9250.9350.07-0.11%2,542
Jul 29, 202550.9651.0350.9650.9850.120.12%10,465
Jul 28, 202550.9250.9250.9250.9250.06-0.04%693
Jul 25, 202550.9250.9450.9250.9450.080.09%1,058
Jul 24, 202550.8950.9150.8950.9050.04-0.12%829
Jul 23, 202550.9750.9850.9650.9650.10-0.06%89,715
Jul 22, 202550.9950.9950.9950.9950.130.07%5
Jul 21, 202550.9750.9850.9550.9550.090.09%478
Jul 18, 202550.9150.9250.9150.9150.050.16%535
Jul 17, 202550.8450.8450.8150.8349.97-0.02%3,155