PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) Historical Stock Data
84.49 ↓0.43 (-0.51%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZROZ is up 0.16% a day on average. There have been 19 days where PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund closed green and 11 days where ZROZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 84.76 | 84.49 | ↓$0.27 (-0.32%) | 84.35 | 86.36 | 459.12K |
| 2024-09-05 | 84.43 | 84.92 | ↑$0.49 (0.58%) | 83.77 | 85.05 | 302.19K |
| 2024-09-04 | 82.51 | 83.97 | ↑$1.46 (1.77%) | 82.45 | 83.98 | 223.49K |
| 2024-09-03 | 82.23 | 82.57 | ↑$0.34 (0.41%) | 81.95 | 82.65 | 291.46K |
| 2024-08-30 | 82.00 | 80.64 | ↓$1.36 (-1.66%) | 80.52 | 82.51 | 263.42K |
| 2024-08-29 | 81.59 | 81.85 | ↑$0.26 (0.32%) | 81.32 | 81.96 | 190.55K |
| 2024-08-28 | 82.40 | 82.23 | ↓$0.17 (-0.21%) | 82.00 | 82.60 | 144.31K |
| 2024-08-27 | 81.64 | 82.10 | ↑$0.46 (0.56%) | 81.50 | 82.42 | 270.59K |
| 2024-08-26 | 83.32 | 82.60 | ↓$0.72 (-0.86%) | 82.44 | 83.32 | 259.90K |
| 2024-08-23 | 82.80 | 82.90 | ↑$0.10 (0.12%) | 82.36 | 83.27 | 244.96K |
| 2024-08-21 | 83.60 | 83.59 | ↓$0.01 (-0.01%) | 82.86 | 84.13 | 283.10K |
| 2024-08-20 | 83.06 | 83.60 | ↑$0.54 (0.65%) | 82.77 | 83.81 | 435.81K |
| 2024-08-19 | 81.95 | 82.52 | ↑$0.57 (0.70%) | 81.87 | 82.87 | 279.73K |
| 2024-08-16 | 81.89 | 81.96 | ↑$0.07 (0.09%) | 81.41 | 82.08 | 504.46K |
| 2024-08-15 | 80.38 | 81.35 | ↑$0.97 (1.21%) | 80.13 | 81.39 | 606.06K |
| 2024-08-14 | 81.85 | 82.26 | ↑$0.41 (0.50%) | 81.68 | 82.53 | 534.72K |
| 2024-08-13 | 81.38 | 81.36 | ↓$0.02 (-0.02%) | 81.00 | 81.47 | 501.18K |
| 2024-08-12 | 79.86 | 80.68 | ↑$0.82 (1.03%) | 79.61 | 80.86 | 191.19K |
| 2024-08-09 | 80.33 | 80.16 | ↓$0.17 (-0.21%) | 79.85 | 80.37 | 586.56K |
| 2024-08-08 | 78.58 | 78.99 | ↑$0.41 (0.52%) | 78.13 | 78.99 | 685.89K |
| 2024-08-07 | 79.59 | 79.41 | ↓$0.18 (-0.23%) | 79.00 | 80.32 | 514.62K |
| 2024-08-06 | 82.52 | 80.70 | ↓$1.82 (-2.21%) | 80.70 | 82.88 | 743.19K |
| 2024-08-05 | 84.44 | 83.47 | ↓$0.97 (-1.15%) | 82.13 | 84.67 | 1.01M |
| 2024-08-02 | 80.73 | 82.45 | ↑$1.72 (2.13%) | 80.62 | 82.57 | 1.43M |
| 2024-08-01 | 78.48 | 78.82 | ↑$0.34 (0.43%) | 78.46 | 79.46 | 873.86K |
| 2024-07-31 | 77.29 | 77.77 | ↑$0.48 (0.62%) | 77.21 | 77.89 | 437.21K |
| 2024-07-30 | 76.61 | 76.65 | ↑$0.04 (0.05%) | 75.97 | 76.90 | 217.77K |
| 2024-07-29 | 76.51 | 76.18 | ↓$0.33 (-0.43%) | 75.91 | 76.51 | 369.61K |
| 2024-07-26 | 75.43 | 75.52 | ↑$0.09 (0.12%) | 75.19 | 75.73 | 297.82K |
| 2024-07-25 | 74.41 | 74.64 | ↑$0.23 (0.31%) | 74.33 | 75.37 | 614.32K |
Create an account or log in to view more rows.
$ZROZ don’t be boring today beast
$ZROZ the bulls in here
$ZROZ the future is so bright .. I gotta wear shades..
$ZROZ good place to average up
$ZROZ The United States stock market is going to crash.
$ZROZ Not another do nothing day
$ZROZ Not another do nothing day
$ZROZ this stock has me so excited i cant sleep!!
$ZROZ i'm out of slaps for the day
$ZROZ bought more