F/M 3-Year Investment Gra... (ZTRE)
NASDAQ: ZTRE
· Real-Time Price · USD
51.27
0.03 (0.06%)
At close: Sep 26, 2025, 2:47 PM
51.27
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.27 | 51.27 | 51.25 | 51.27 | 51.27 | 0.06% | 497 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.16% | 100 |
| Sep 24, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 51.32 | -0.10% | 531 |
| Sep 23, 2025 | 51.36 | 51.37 | 51.36 | 51.37 | 51.37 | 0.04% | 200 |
| Sep 22, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 51.35 | -0.06% | 330 |
| Sep 19, 2025 | 51.37 | 51.38 | 51.37 | 51.38 | 51.38 | 0.02% | 229 |
| Sep 18, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.02% | 200 |
| Sep 17, 2025 | 51.41 | 51.46 | 51.36 | 51.36 | 51.36 | -0.10% | 515 |
| Sep 16, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.00% | 400 |
| Sep 15, 2025 | 51.41 | 51.42 | 51.39 | 51.41 | 51.41 | 0.14% | 1,600 |
| Sep 12, 2025 | 51.34 | 51.34 | 51.31 | 51.34 | 51.34 | -0.04% | 812 |
| Sep 11, 2025 | 51.38 | 51.38 | 51.36 | 51.36 | 51.36 | 0.06% | 711 |
| Sep 10, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 51.33 | 0.02% | 1,200 |
| Sep 9, 2025 | 51.31 | 51.32 | 51.31 | 51.32 | 51.32 | -0.02% | 300 |
| Sep 8, 2025 | 51.36 | 51.36 | 51.29 | 51.33 | 51.33 | 0.02% | 3,112 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.32 | 51.32 | 51.32 | 0.14% | 116 |
| Sep 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.14% | 300 |
| Sep 3, 2025 | 51.15 | 51.18 | 51.15 | 51.18 | 51.18 | 0.14% | 1,000 |
| Sep 2, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 51.11 | -0.43% | 2,300 |
| Aug 29, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 51.15 | 0.06% | 13,845 |