PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund

ZROZ
🏛️ usa →
67.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.64 69.64 69.64 69.64 2.8K
09:31 69.70 69.70 69.70 69.70 0.3K
09:32 69.75 69.75 69.75 69.75 0.4K
09:33 69.67 69.67 69.67 69.67 0.2K
09:35 69.70 69.70 69.70 69.70 0.5K
09:36 69.65 69.65 69.65 69.65 1.0K
09:37 69.62 69.62 69.62 69.62 0.4K
09:38 69.62 69.66 69.62 69.66 0.5K
09:39 69.59 69.59 69.59 69.59 1.7K
09:41 69.63 69.63 69.63 69.63 1.6K
09:42 69.62 69.62 69.62 69.62 1.1K
09:44 69.64 69.64 69.64 69.64 0.5K
09:45 69.99 69.99 69.98 69.97 8.8K
09:47 70.05 70.05 69.94 69.94 5.1K
09:53 70.00 70.00 70.00 70.00 0.5K
09:54 70.00 70.00 70.00 70.00 0.5K
09:56 70.00 70.04 69.94 70.04 8.5K
09:57 70.01 70.01 70.01 70.01 0.4K
09:58 69.95 69.95 69.95 69.95 3.4K
10:01 69.93 69.93 69.93 69.93 0.4K
10:02 70.02 70.02 70.02 70.02 4.7K
10:03 70.13 70.13 70.09 70.09 1.4K
10:04 70.20 70.20 70.20 70.20 0.6K
10:05 70.20 70.20 70.16 70.16 0.6K
10:06 70.09 70.09 70.05 70.05 3.2K
10:08 69.98 69.98 69.98 69.98 0.4K
10:09 70.02 70.02 70.02 70.02 0.3K
10:13 70.09 70.09 70.09 70.09 0.5K
10:15 70.09 70.09 70.07 70.07 1.8K
10:16 70.07 70.07 69.97 69.99 10.3K
10:17 70.12 70.12 70.05 70.05 1.3K
10:20 70.16 70.16 70.15 70.15 0.2K
10:21 70.06 70.06 70.06 70.06 0.1K
10:22 70.11 70.11 70.11 70.11 0.3K
10:23 70.20 70.21 70.15 70.21 2.1K
10:25 70.20 70.20 70.20 70.20 3.7K
10:30 70.21 70.23 70.21 70.23 1.5K
10:31 70.21 70.21 70.19 70.19 0.6K
10:33 70.22 70.22 70.14 70.14 1.9K
10:35 70.08 70.08 70.08 70.08 0.3K
10:36 70.17 70.17 70.17 70.17 0.6K
10:40 70.16 70.19 70.11 70.19 0.6K
10:41 70.18 70.21 70.18 70.21 0.3K
10:42 70.17 70.23 70.17 70.23 0.7K
10:43 70.28 70.28 70.28 70.28 2.0K
10:44 70.30 70.30 70.30 70.30 2.5K
10:47 70.29 70.29 70.29 70.29 0.8K
10:50 70.28 70.28 70.28 70.28 0.9K
10:51 70.25 70.25 70.25 70.25 0.7K
10:52 70.30 70.30 70.30 70.30 2.0K
10:55 70.30 70.30 70.30 70.30 0.4K
10:56 70.30 70.30 70.30 70.30 0.1K
10:57 70.30 70.32 70.30 70.32 3.1K
11:00 70.28 70.28 70.25 70.25 1.1K
11:03 70.16 70.16 70.16 70.16 0.2K
11:04 70.18 70.23 70.18 70.23 0.4K
11:07 70.18 70.18 70.18 70.18 0.6K
11:08 70.16 70.16 70.16 70.16 0.6K
11:09 70.15 70.15 70.15 70.15 0.5K
11:11 70.29 70.29 70.29 70.29 0.2K
11:13 70.26 70.26 70.26 70.26 0.9K
11:15 70.19 70.19 70.19 70.19 1.3K
11:18 70.16 70.16 70.16 70.16 0.1K
11:19 70.24 70.24 70.22 70.22 0.5K
11:21 70.19 70.19 70.19 70.19 2.1K
11:22 70.23 70.23 70.23 70.23 0.4K
11:23 70.24 70.24 70.24 70.24 0.2K
11:24 70.23 70.23 70.23 70.23 0.5K
11:25 70.22 70.22 70.22 70.22 0.7K
11:26 70.23 70.23 70.23 70.23 1.7K
11:29 70.17 70.17 70.17 70.17 0.1K
11:30 70.15 70.15 70.15 70.15 0.5K
11:31 70.15 70.19 70.15 70.19 1.2K
11:32 70.24 70.24 70.24 70.24 0.8K
11:33 70.16 70.16 70.16 70.16 1.1K
11:42 70.15 70.15 70.15 70.15 0.1K
11:43 70.12 70.16 70.12 70.16 2.5K
11:45 70.16 70.16 70.16 70.16 1.1K
11:47 70.08 70.14 70.08 70.13 0.5K
11:48 70.17 70.20 70.17 70.20 2.7K
11:57 70.20 70.20 70.20 70.20 1.3K
12:03 70.23 70.23 70.23 70.23 0.3K
12:04 70.25 70.25 70.21 70.21 0.3K
12:05 70.21 70.21 70.21 70.21 0.5K
12:12 70.15 70.15 70.15 70.15 0.6K
12:13 70.17 70.17 70.17 70.17 0.7K
12:16 70.14 70.15 70.14 70.15 2.0K
12:22 70.20 70.20 70.20 70.20 1.1K
12:23 70.13 70.13 70.13 70.13 0.6K
12:24 70.20 70.20 70.20 70.20 2.6K
12:26 70.21 70.21 70.21 70.21 1.6K
12:29 70.24 70.25 70.24 70.25 1.5K
12:37 70.34 70.35 70.34 70.35 2.3K
12:39 70.35 70.35 70.35 70.35 0.3K
12:40 70.35 70.35 70.35 70.35 0.1K
12:42 70.32 70.32 70.32 70.32 0.8K
12:48 70.42 70.42 70.42 70.42 1.4K
12:51 70.45 70.45 70.45 70.44 0.3K
12:53 70.47 70.47 70.47 70.47 3.0K
12:54 70.53 70.53 70.53 70.53 0.7K
12:56 70.55 70.59 70.55 70.59 2.7K
12:57 70.58 70.59 70.55 70.58 1.2K
12:58 70.63 70.63 70.63 70.63 0.7K
13:00 70.57 70.57 70.57 70.57 0.4K
13:01 70.60 70.60 70.60 70.60 0.8K
13:02 70.63 70.64 70.59 70.61 4.3K
13:03 70.61 70.62 70.61 70.62 0.2K
13:04 70.62 70.62 70.62 70.61 0.5K
13:06 70.61 70.61 70.61 70.61 0.8K
13:07 70.67 70.70 70.67 70.70 2.2K
13:08 70.70 70.78 70.70 70.78 0.6K
13:09 70.82 70.82 70.82 70.82 0.8K
13:10 70.85 70.90 70.85 70.90 2.8K
13:11 70.90 70.90 70.87 70.87 0.4K
13:12 70.86 70.86 70.83 70.83 1.3K
13:13 70.89 70.89 70.87 70.87 1.3K
13:14 70.80 70.80 70.80 70.80 0.5K
13:15 70.68 70.68 70.68 70.68 0.4K
13:17 70.72 70.72 70.72 70.72 0.5K
13:18 70.75 70.75 70.75 70.75 0.7K
13:19 70.73 70.73 70.73 70.73 0.5K
13:20 70.71 70.71 70.71 70.71 4.5K
13:24 70.74 70.74 70.74 70.74 1.3K
13:27 70.68 70.68 70.68 70.68 2.6K
13:29 70.71 70.71 70.71 70.71 1.0K
13:30 70.74 70.74 70.74 70.74 1.1K
13:33 70.75 70.75 70.75 70.75 1.3K
13:35 70.74 70.74 70.74 70.74 0.7K
13:39 70.66 70.66 70.66 70.66 0.2K
13:40 70.67 70.67 70.67 70.67 0.9K
13:42 70.61 70.68 70.61 70.68 4.3K
13:44 70.70 70.71 70.70 70.71 4.1K
13:46 70.69 70.69 70.62 70.62 1.7K
13:47 70.67 70.67 70.65 70.65 4.2K
13:48 70.63 70.67 70.63 70.65 10.4K
13:50 70.65 70.65 70.60 70.60 12.3K
13:51 70.61 70.61 70.61 70.61 0.7K
13:52 70.58 70.60 70.57 70.57 5.5K
13:53 70.58 70.61 70.58 70.61 0.5K
13:54 70.58 70.58 70.58 70.58 0.2K
13:55 70.62 70.62 70.62 70.62 0.6K
13:56 70.63 70.63 70.63 70.63 1.3K
13:57 70.66 70.66 70.66 70.66 2.9K
13:58 70.67 70.67 70.66 70.66 2.7K
13:59 70.67 70.67 70.67 70.67 1.0K
14:01 70.65 70.65 70.64 70.64 1.5K
14:04 70.74 70.75 70.74 70.75 2.4K
14:05 70.67 70.67 70.67 70.67 1.3K
14:06 70.63 70.63 70.60 70.60 1.8K
14:08 70.61 70.61 70.60 70.60 0.8K
14:09 70.59 70.62 70.59 70.62 0.6K
14:10 70.56 70.58 70.56 70.58 1.3K
14:11 70.65 70.65 70.65 70.65 0.5K
14:13 70.62 70.62 70.62 70.62 0.8K
14:15 70.64 70.66 70.64 70.66 0.4K
14:16 70.67 70.68 70.67 70.68 1.3K
14:18 70.66 70.69 70.66 70.69 0.4K
14:20 70.63 70.65 70.63 70.65 0.4K
14:21 70.62 70.62 70.62 70.62 0.6K
14:24 70.59 70.63 70.59 70.63 1.2K
14:25 70.72 70.72 70.72 70.72 2.6K
14:26 70.67 70.67 70.67 70.67 0.3K
14:28 70.67 70.67 70.67 70.67 0.1K
14:29 70.67 70.67 70.67 70.67 0.6K
14:31 70.69 70.69 70.67 70.67 1.1K
14:35 70.61 70.61 70.61 70.61 0.2K
14:36 70.63 70.63 70.63 70.63 0.3K
14:37 70.58 70.58 70.56 70.56 0.9K
14:38 70.58 70.58 70.58 70.58 0.5K
14:41 70.61 70.61 70.61 70.61 1.6K
14:44 70.63 70.63 70.63 70.63 0.9K
14:47 70.65 70.65 70.65 70.65 1.2K
14:53 70.59 70.59 70.59 70.59 0.1K
14:54 70.59 70.59 70.59 70.58 0.3K
14:57 70.55 70.55 70.55 70.55 1.7K
14:59 70.64 70.64 70.64 70.64 0.7K
15:00 70.63 70.64 70.63 70.64 1.6K
15:03 70.66 70.66 70.66 70.66 0.1K
15:04 70.64 70.64 70.62 70.62 6.3K
15:08 70.70 70.70 70.70 70.70 0.6K
15:09 70.71 70.71 70.71 70.71 0.3K
15:10 70.67 70.69 70.67 70.69 0.7K
15:11 70.70 70.70 70.70 70.70 0.3K
15:12 70.66 70.68 70.66 70.68 2.0K
15:13 70.68 70.68 70.68 70.68 0.5K
15:14 70.67 70.67 70.67 70.67 0.5K
15:15 70.71 70.71 70.71 70.71 0.4K
15:16 70.70 70.70 70.70 70.70 2.0K
15:19 70.66 70.66 70.66 70.66 0.9K
15:23 70.62 70.63 70.62 70.63 3.2K
15:24 70.63 70.63 70.63 70.63 1.8K
15:25 70.62 70.62 70.62 70.61 0.4K
15:27 70.57 70.57 70.57 70.57 0.2K
15:28 70.61 70.61 70.56 70.56 0.8K
15:30 70.62 70.62 70.62 70.62 0.3K
15:31 70.57 70.57 70.57 70.57 0.2K
15:33 70.62 70.62 70.62 70.61 0.7K
15:36 70.61 70.61 70.61 70.61 2.3K
15:40 70.63 70.64 70.63 70.64 0.6K
15:41 70.72 70.72 70.72 70.72 4.1K
15:42 70.70 70.70 70.70 70.70 0.8K
15:43 70.60 70.60 70.60 70.60 1.2K
15:44 70.66 70.66 70.66 70.66 0.6K
15:45 70.61 70.63 70.61 70.63 2.8K
15:46 70.62 70.69 70.62 70.69 3.0K
15:48 70.61 70.61 70.61 70.61 0.2K
15:49 70.61 70.61 70.58 70.58 1.7K
15:51 70.56 70.56 70.56 70.56 0.5K
15:52 70.56 70.56 70.56 70.56 0.9K
15:53 70.62 70.62 70.62 70.62 0.3K
15:54 70.57 70.58 70.56 70.56 1.3K
15:55 70.56 70.56 70.56 70.56 1.3K
15:56 70.54 70.55 70.54 70.55 2.8K
15:57 70.49 70.49 70.49 70.49 2.9K
15:58 70.55 70.55 70.50 70.50 7.3K
15:59 70.49 70.50 70.42 70.50 18.6K
16:00 70.50 70.77 70.50 70.77 26.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available