PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.50476758045 | 67.12 | 67.37 | 65.06 | 826647 | 66.05673488 | SP |
| 4 | -7.06 | -9.6487631543 | 73.17 | 73.81 | 65.06 | 703359 | 68.74785043 | SP |
| 12 | -9.1 | -12.0994548597 | 75.21 | 79.14 | 65.06 | 561130 | 72.56770695 | SP |
| 26 | -9.8 | -12.9100250296 | 75.91 | 87.3599 | 65.06 | 496127 | 76.45275136 | SP |
| 52 | -13.7 | -17.1657687007 | 79.81 | 87.3599 | 65.06 | 404233 | 76.28102851 | SP |
| 156 | -80.32 | -54.8521477839 | 146.43 | 147.695 | 64.03 | 301828 | 85.05952105 | SP |
| 260 | -71.29 | -51.885007278 | 137.4 | 202.98 | 64.03 | 207129 | 94.81069754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 65.72 | -0.24 | -0.36 | 65.9 | 66.069999 | 65.23 | 559236 |
| 1736551800 | 65.959999 | -0.28 | -0.42 | 65.17 | 66.17 | 65.14 | 648808 |
| 1736379000 | 66.239999 | 0.08 | 0.12 | 65.56 | 66.42 | 65.3 | 429628 |
| 1736292600 | 66.16 | -1.51 | -2.23 | 67.12 | 67.37 | 66.04 | 1668916 |
| 1736206200 | 67.67 | -0.51 | -0.75 | 67.86 | 68.0612 | 67.27 | 969152 |
| 1735947000 | 68.18 | -0.45 | -0.66 | 68.8 | 68.9988 | 68.0243 | 816676 |
| 1735860600 | 68.63 | 0.01 | 0.01 | 68.96 | 69.36 | 68.2 | 759402 |
| 1735687800 | 68.62 | -1.41 | -2.01 | 69.5 | 69.7 | 68.51 | 706573 |
| 1735601400 | 70.03 | 0.83 | 1.20 | 70.08 | 70.27 | 69.81 | 629974 |
| 1735342200 | 69.2 | -0.99 | -1.41 | 69.62 | 70.0899 | 69.16 | 562406 |
| 1735255800 | 70.19 | 0.03 | 0.04 | 69.41 | 70.3399 | 69.4001 | 281666 |
| 1735077840 | 70.16 | 0.31 | 0.44 | 69.02 | 70.29 | 69.02 | 393900 |
| 1734996600 | 69.85 | -1 | -1.41 | 70.62 | 70.65 | 69.68 | 826076 |
| 1734737400 | 70.85 | 0.13 | 0.18 | 71.12 | 71.6818 | 70.7669 | 471872 |
| 1734651000 | 70.72 | -1.67 | -2.31 | 70.85 | 71.2044 | 69.881 | 1154094 |
| 1734564600 | 72.39 | -1.08 | -1.47 | 73.05 | 73.5799 | 72.24 | 657639 |
| 1734478200 | 73.47 | 0.43 | 0.59 | 73.17 | 73.81 | 73.15 | 421092 |
| 1734391800 | 73.04 | 0.23 | 0.32 | 73.22 | 73.27 | 72.5 | 465824 |
| 1734132600 | 72.81 | -1.05 | -1.42 | 73.36 | 73.45 | 72.59 | 423716 |
| 1734046200 | 73.86 | -1.38 | -1.83 | 74.52 | 74.64 | 73.7255 | 410244 |
| 1733959800 | 75.24 | -1.3 | -1.70 | 76.52 | 76.76 | 75.17 | 240395 |
| 1733873400 | 76.54 | -0.7 | -0.91 | 76.49 | 76.99 | 76.47 | 273118 |
| 1733787000 | 77.24 | -1.33 | -1.69 | 77.83 | 77.87 | 77.11 | 288529 |
| 1733527800 | 78.57 | 0.17 | 0.22 | 78.89 | 79.14 | 77.98 | 488941 |
| 1733441400 | 78.4 | 0.24 | 0.31 | 77.8 | 78.6483 | 77.73 | 462940 |
| 1733355000 | 78.16 | 1.37 | 1.78 | 76.2 | 78.315 | 76.16 | 1020093 |
| 1733268600 | 76.79 | -1.02 | -1.31 | 77.9 | 78.04 | 76.68 | 557580 |
| 1733182200 | 77.81 | 0.45 | 0.58 | 77.15 | 78.245 | 76.83 | 312739 |
| 1732917840 | 77.36 | 1.14 | 1.50 | 77.21 | 77.44 | 76.7301 | 406969 |
| 1732750200 | 76.22 | 0.72 | 0.95 | 76.22 | 76.6888 | 75.7802 | 403503 |
| 1732663800 | 75.5 | -0.35 | -0.46 | 75.1 | 75.57 | 74.73 | 355766 |
| 1732577400 | 75.85 | 3.03 | 4.16 | 75.07 | 75.93 | 74.8958 | 349194 |
| 1732318200 | 72.82 | 0.25 | 0.34 | 72.77 | 73.18 | 72.4302 | 256231 |
| 1732231800 | 72.57 | -0.16 | -0.22 | 72.76 | 73.22 | 72.1301 | 273014 |
| 1732145400 | 72.73 | -0.4 | -0.55 | 72.32 | 73.23 | 72.26 | 503961 |
| 1732059000 | 73.13 | 0.69 | 0.95 | 73.22 | 73.56 | 72.9885 | 250845 |
| 1731972600 | 72.44 | -0.02 | -0.03 | 71.66 | 73 | 71.3601 | 257105 |
| 1731713400 | 72.46 | -0.41 | -0.56 | 72.3 | 73.11 | 71.87 | 662641 |
| 1731627000 | 72.87 | 0.79 | 1.10 | 73.14 | 73.68 | 72.75 | 510184 |
| 1731540600 | 72.08 | -1.48 | -2.01 | 74.5 | 74.5 | 72 | 722599 |
| 1731454200 | 73.56 | -1.77 | -2.35 | 74.39 | 75.075 | 73.3 | 612509 |
| 1731367800 | 75.33 | -0.48 | -0.63 | 75.53 | 75.55 | 74.5101 | 231174 |
| 1731108600 | 75.81 | 1.76 | 2.38 | 75.01 | 75.83 | 74.82 | 481860 |
| 1731022200 | 74.05 | 1.2 | 1.65 | 73.39 | 74.4 | 73.28 | 563638 |
| 1730935800 | 72.85 | -3.5 | -4.58 | 72.18 | 73.37 | 71.9435 | 865938 |
| 1730849400 | 76.35 | 0.73 | 0.97 | 75.38 | 76.559 | 74.88 | 518979 |
| 1730763000 | 75.62 | 1.93 | 2.62 | 75.53 | 75.96 | 74.75 | 398081 |
| 1730500200 | 73.69 | -1.88 | -2.49 | 75.58 | 75.91 | 73.69 | 479847 |
| 1730413800 | 75.57 | 0.22 | 0.29 | 75.3 | 76.215 | 74.9201 | 420297 |
| 1730327400 | 75.35 | 0.66 | 0.88 | 75.82 | 76.42 | 74.99 | 817839 |
| 1730241000 | 74.69 | 0.11 | 0.15 | 73.63 | 74.73 | 73.37 | 474583 |
| 1730154600 | 74.58 | -0.21 | -0.28 | 74.88 | 74.88 | 73.8068 | 417248 |
| 1729895400 | 74.79 | -0.54 | -0.72 | 75.76 | 75.76 | 74.5325 | 392298 |
| 1729809000 | 75.33 | 0.68 | 0.91 | 74.81 | 75.688 | 74.45 | 330564 |
| 1729722600 | 74.65 | -0.33 | -0.44 | 74.18 | 74.9 | 73.965 | 449348 |
| 1729636200 | 74.98 | 0.39 | 0.52 | 75.21 | 75.2624 | 74.41 | 2115859 |
| 1729549800 | 74.59 | -2.27 | -2.95 | 75.55 | 75.5984 | 74.58 | 641632 |
| 1729290600 | 76.86 | 0.18 | 0.23 | 76.93 | 77.24 | 76.67 | 412574 |
| 1729204200 | 76.68 | -2 | -2.54 | 77.39 | 77.5568 | 76.5 | 475722 |
| 1729117800 | 78.68 | 0.44 | 0.56 | 78.81 | 79.09 | 78.3901 | 373848 |
| 1729031400 | 78.24 | 1.88 | 2.46 | 77.42 | 78.24 | 77.31 | 364045 |
| 1728945000 | 76.36 | -0.02 | -0.03 | 75.5 | 76.49 | 75.48 | 309373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
