F/m 3-Year Investment Grade Corporate Bond ETF (ZTRE) Historical Stock Data
50.36 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTRE is down -0.03% a day on average. There have been 13 days where F/m 3-Year Investment Grade Corporate Bond ETF closed green and 17 days where ZTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.36 | 50.36 | 2 |
| 2024-12-24 | 50.34 | 50.33 | ↓$0.01 (-0.02%) | 50.33 | 50.36 | 3.02K |
| 2024-12-23 | 50.29 | 50.29 | ↑$0.00 (0.00%) | 50.29 | 50.29 | 3 |
| 2024-12-20 | 50.33 | 50.32 | ↓$0.02 (-0.03%) | 50.32 | 50.35 | 3.55K |
| 2024-12-19 | 50.25 | 50.25 | ↑$0.00 (0.00%) | 50.25 | 50.25 | 19 |
| 2024-12-18 | 50.37 | 50.25 | ↓$0.12 (-0.23%) | 50.25 | 50.37 | 558 |
| 2024-12-17 | 50.48 | 50.47 | ↓$0.01 (-0.03%) | 50.47 | 50.48 | 60.18K |
| 2024-12-16 | 50.51 | 50.48 | ↓$0.03 (-0.06%) | 50.48 | 50.52 | 748 |
| 2024-12-13 | 50.49 | 50.47 | ↓$0.02 (-0.04%) | 50.47 | 50.49 | 41.89K |
| 2024-12-12 | 50.56 | 50.55 | ↓$0.01 (-0.02%) | 50.55 | 50.56 | 2.22K |
| 2024-12-11 | 50.64 | 50.58 | ↓$0.06 (-0.12%) | 50.58 | 50.64 | 484 |
| 2024-12-10 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 600 |
| 2024-12-09 | 50.62 | 50.61 | ↓$0.01 (-0.02%) | 50.61 | 50.62 | 2.14K |
| 2024-12-06 | 50.64 | 50.64 | ↑$0.00 (0.00%) | 50.64 | 50.64 | 189 |
| 2024-12-04 | 50.55 | 50.56 | ↑$0.01 (0.02%) | 50.55 | 50.56 | 403 |
| 2024-12-03 | 50.55 | 50.50 | ↓$0.05 (-0.10%) | 50.50 | 50.56 | 618 |
| 2024-12-02 | 50.51 | 50.52 | ↑$0.01 (0.01%) | 50.51 | 50.52 | 210 |
| 2024-11-29 | 50.70 | 50.71 | ↑$0.01 (0.02%) | 50.70 | 50.71 | 71.91K |
| 2024-11-27 | 50.61 | 50.61 | ↑$0.00 (0.00%) | 50.60 | 50.61 | 2.23M |
| 2024-11-26 | 50.52 | 50.56 | ↑$0.03 (0.07%) | 50.51 | 50.56 | 1.84K |
| 2024-11-25 | 50.50 | 50.58 | ↑$0.08 (0.16%) | 50.49 | 50.58 | 1.88K |
| 2024-11-22 | 50.37 | 50.38 | ↑$0.01 (0.02%) | 50.37 | 50.38 | 542 |
| 2024-11-21 | 50.46 | 50.43 | ↓$0.03 (-0.06%) | 50.43 | 50.46 | 1.34K |
| 2024-11-20 | 50.43 | 50.39 | ↓$0.04 (-0.07%) | 50.39 | 50.43 | 780 |
| 2024-11-19 | 50.49 | 50.45 | ↓$0.04 (-0.08%) | 50.45 | 50.49 | 162 |
| 2024-11-18 | 50.39 | 50.42 | ↑$0.02 (0.05%) | 50.35 | 50.46 | 4.15K |
| 2024-11-15 | 50.40 | 50.38 | ↓$0.02 (-0.04%) | 50.38 | 50.40 | 537 |
| 2024-11-14 | 50.43 | 50.34 | ↓$0.09 (-0.17%) | 50.34 | 50.46 | 21.27K |
| 2024-11-13 | 50.43 | 50.39 | ↓$0.05 (-0.09%) | 50.39 | 50.44 | 1.09K |
| 2024-11-12 | 50.35 | 50.34 | ↓$0.01 (-0.02%) | 50.34 | 50.35 | 219 |
Create an account or log in to view more rows.
$ZTRE We will not sell!
$ZTRE BULLS ALPHA
BEARS BETA
$ZTRE the FOMO will be epic
$ZTRE I would not be a bear now
$ZTRE today feels different to the moon
$ZTRE gimme gimme
$ZTRE the future is so bright .. I gotta wear shades..
$ZTRE wtf?