Skip to main content
F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
50.77
-0.20 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
50.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.7650.7650.7650.76--0.41%541
Apr 27, 202650.9850.9850.9750.9750.97-0.09%374
Apr 24, 202651.0251.0251.0251.0251.020.13%113
Apr 23, 202650.9850.9950.9550.9550.95-0.07%17,407
Apr 22, 202651.0051.0050.9850.9950.990.07%456
Apr 21, 202650.9850.9850.9450.9550.95-0.16%1,874
Apr 20, 202651.0251.0451.0251.0351.03-0.03%1,002
Apr 17, 202651.0351.0751.0351.0551.050.22%1,075
Apr 16, 202650.9450.9650.9350.9350.93-0.05%2,322
Apr 15, 202650.9450.9750.9450.9650.960.04%907
Apr 14, 202650.9550.9650.9450.9450.940.09%4,281
Apr 13, 202650.8750.9050.8750.9050.900.09%1,603
Apr 10, 202650.8550.8550.8550.8550.85-0.10%215
Apr 9, 202650.8650.9050.8650.9050.900.09%3,036
Apr 8, 202650.9150.9150.8550.8550.850.12%4,090
Apr 7, 202650.6850.7950.6850.7950.790.14%2,438
Apr 6, 202650.7250.7350.7250.7350.73-0.09%416
Apr 2, 202650.7150.7750.7050.7750.770.11%3,001
Apr 1, 202650.6950.7750.6950.7250.720.01%8,221
Mar 31, 202650.6750.7150.6750.7150.710.34%2,116
Mar 30, 202650.5850.5850.5450.5450.54-0.19%325
Mar 27, 202650.6350.6450.6150.6450.460.15%12,492
Mar 26, 202650.6850.6850.5650.5650.38-0.34%228
Mar 25, 202650.7350.7550.7350.7350.550.12%314
Mar 24, 202650.7250.7250.6750.6750.49-0.19%591
Mar 23, 202650.8050.8050.6950.7650.580.29%603
Mar 20, 202650.6350.6350.6250.6250.44-0.32%727
Mar 19, 202650.6850.7850.6450.7850.600.03%1,295
Mar 18, 202650.8350.8650.7650.7650.58-0.25%643
Mar 17, 202650.8650.9050.8650.8950.710.13%563
Mar 16, 202650.8250.8250.8250.8250.640.18%143
Mar 13, 202650.8150.8150.7350.7350.55-0.07%1,642
Mar 12, 202650.7650.7650.7650.7650.58-0.43%142
Mar 11, 202651.0451.0450.9550.9850.80-0.23%7,265
Mar 10, 202651.1551.1551.0851.1050.92-0.08%2,564
Mar 9, 202651.0751.1451.0751.1450.960.08%638
Mar 6, 202651.1051.1051.1051.1050.92-0.02%147
Mar 5, 202651.1051.1151.0751.1150.93-0.12%2,957
Mar 4, 202651.1651.1751.1651.1750.99-328
Mar 3, 202651.1251.1851.1251.1750.99-0.09%1,752
Mar 2, 202651.2151.2251.2151.2251.04-0.15%571
Feb 27, 202651.2951.3351.2951.2951.110.08%1,271
Feb 26, 202651.2051.2551.2051.2551.07-0.25%774
Feb 25, 202651.4351.4451.3851.3851.02-0.14%879
Feb 24, 202651.4451.4651.4351.4651.09-0.06%10,733
Feb 23, 202651.4451.4951.4451.4951.130.10%1,875
Feb 20, 202651.4351.4451.4151.4451.070.04%30,802
Feb 19, 202651.4151.4251.4151.4251.06-0.01%233
Feb 18, 202651.4151.4251.4151.4251.06-0.03%474
Feb 17, 202651.4251.4451.4251.4451.07-0.01%2,191
Feb 13, 202651.4351.4451.4351.4451.080.18%1,171
Feb 12, 202651.3651.3651.3551.3550.990.13%730
Feb 11, 202651.3051.3051.2951.2950.93-0.12%753
Feb 10, 202651.3551.3551.3551.3550.990.03%134
Feb 9, 202651.3351.3351.3351.3350.970.02%8
Feb 6, 202651.3151.3251.3051.3250.96-0.02%520
Feb 5, 202651.2851.3351.2851.3350.970.23%357
Feb 4, 202651.2051.2151.2051.2150.85-7,062
Feb 3, 202651.2251.2251.1851.2150.85-0.10%9,178
Feb 2, 202651.2351.2851.2351.2750.91-0.01%8,414
Jan 30, 202651.2551.2751.2551.2750.910.12%6,216
Jan 29, 202651.2051.2151.1851.2150.85-0.30%695
Jan 28, 202651.3751.3751.3551.3750.830.01%19,376
Jan 27, 202651.3351.3751.3351.3650.820.07%1,278
Jan 26, 202651.3451.3451.3351.3350.790.01%114
Jan 23, 202651.3051.3251.3051.3250.780.10%490
Jan 22, 202651.2851.2851.2751.2750.73-0.06%1,230
Jan 21, 202651.2751.3151.2751.3050.760.12%822
Jan 20, 202651.2451.2451.2451.2450.70-0.08%640
Jan 16, 202651.2951.3251.2451.2850.740.04%7,306
Jan 15, 202651.3051.3051.2551.2650.72-0.10%13,042
Jan 14, 202651.3151.3151.3151.3150.770.04%186
Jan 13, 202651.2951.3051.2851.2950.750.08%6,081
Jan 12, 202651.2551.2651.2551.2550.71-19,079
Jan 9, 202651.2651.2651.2551.2550.71-0.04%220
Jan 8, 202651.2751.2751.2751.2750.74-0.03%22
Jan 7, 202651.3051.3051.2951.2950.75-0.06%601
Jan 6, 202651.2951.3251.2951.3250.780.04%426
Jan 5, 202651.2851.3251.2851.3050.760.09%475
Jan 2, 202651.2451.2651.2451.2650.720.01%548
Dec 31, 202551.2051.2551.2051.2550.710.06%35,077
Dec 30, 202551.2051.2251.2051.2250.68-0.31%859
Dec 29, 202551.3651.3951.3651.3850.660.06%1,783
Dec 26, 202551.3451.3551.3251.3550.630.10%2,394
Dec 24, 202551.2951.3051.2951.3050.580.12%324
Dec 23, 202551.2451.2451.2451.2450.52-0.02%673
Dec 22, 202551.2651.2651.2551.2550.53-0.04%1,933
Dec 19, 202551.2951.3051.2751.2750.55-0.04%1,095
Dec 18, 202551.2851.2951.2851.2950.570.12%949
Dec 17, 202551.2351.2451.2351.2350.51-3,571
Dec 16, 202551.2351.2351.2351.2350.510.06%113
Dec 15, 202551.2051.2051.2051.2050.480.04%1,052
Dec 12, 202551.1751.1851.1751.1850.46-270
Dec 11, 202551.1951.1951.1851.1850.46-0.02%117
Dec 10, 202551.0951.1951.0951.1950.470.21%3,616
Dec 9, 202551.0951.0951.0951.0950.37-0.06%79
Dec 8, 202551.1051.1251.1051.1250.40-0.09%1,881
Dec 5, 202551.1651.1651.1651.1650.44-0.04%12
Dec 4, 202551.1851.1851.1851.1850.46-0.08%48
Dec 3, 202551.2151.2251.2051.2250.500.10%1,225