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

ZROZ
🏛️ usa →
67.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.70 64.82 64.67 64.77 39.1K
09:31 64.79 64.79 64.70 64.69 1.2K
09:32 64.66 64.66 64.55 64.55 10.1K
09:33 64.62 64.62 64.56 64.58 6.4K
09:34 64.55 64.61 64.55 64.60 15.8K
09:35 64.60 64.60 64.40 64.44 12.3K
09:36 64.40 64.45 64.34 64.44 4.4K
09:37 64.39 64.44 64.37 64.37 3.0K
09:38 64.36 64.36 64.25 64.25 5.8K
09:39 64.09 64.19 64.09 64.19 6.8K
09:40 64.25 64.25 64.25 64.25 1.3K
09:41 64.28 64.28 64.28 64.28 0.6K
09:42 64.45 64.45 64.45 64.45 0.3K
09:43 64.50 64.50 64.38 64.49 0.7K
09:44 64.43 64.56 64.43 64.56 1.7K
09:45 64.55 64.67 64.55 64.67 1.9K
09:47 64.90 64.90 64.90 64.90 1.6K
09:48 64.89 65.04 64.89 64.92 2.0K
09:49 65.17 65.17 65.17 65.17 1.0K
09:50 65.17 65.17 65.17 65.17 0.3K
09:52 65.08 65.16 65.08 65.16 7.2K
09:53 65.05 65.08 65.05 65.08 0.5K
09:54 65.08 65.08 64.85 64.85 5.5K
09:55 65.00 65.00 64.92 64.92 2.6K
09:56 65.14 65.14 64.84 64.84 2.3K
09:57 64.65 64.70 64.50 64.70 15.8K
09:58 64.72 64.72 64.55 64.55 11.0K
09:59 64.58 64.58 64.58 64.58 3.3K
10:02 64.49 64.82 64.49 64.82 1.1K
10:03 64.57 64.75 64.57 64.75 2.7K
10:04 64.75 64.75 64.59 64.59 1.5K
10:08 64.64 64.64 64.64 64.64 0.9K
10:10 64.69 64.69 64.69 64.69 0.6K
10:11 64.70 64.74 64.61 64.72 9.6K
10:15 64.85 64.91 64.85 64.91 1.2K
10:16 64.97 64.97 64.84 64.84 2.3K
10:17 64.77 64.89 64.75 64.89 3.1K
10:18 64.77 64.91 64.77 64.84 9.9K
10:19 64.89 64.89 64.79 64.80 3.8K
10:20 64.80 64.80 64.45 64.45 10.5K
10:21 64.59 64.77 64.59 64.77 1.6K
10:22 64.60 64.60 64.60 64.60 0.7K
10:23 64.59 64.59 64.51 64.51 2.8K
10:24 64.61 64.61 64.60 64.60 3.8K
10:25 64.77 65.00 64.52 64.82 2.6K
10:26 64.81 64.82 64.81 64.82 2.4K
10:27 64.81 64.81 64.81 64.81 0.5K
10:28 64.97 64.97 64.91 64.91 3.3K
10:29 64.81 64.81 64.76 64.76 4.7K
10:30 64.89 64.89 64.89 64.89 0.4K
10:31 64.83 64.89 64.81 64.89 14.5K
10:32 64.98 64.98 64.85 64.85 5.3K
10:33 64.94 65.17 64.94 65.17 3.8K
10:34 65.08 65.21 65.08 65.21 3.4K
10:35 65.19 65.19 65.19 65.18 1.5K
10:36 65.05 65.05 65.04 65.05 2.6K
10:37 65.01 65.04 64.96 64.99 7.5K
10:38 64.88 64.88 64.88 64.88 19.7K
10:39 64.90 64.94 64.90 64.92 4.3K
10:40 64.87 64.93 64.82 64.82 4.5K
10:41 64.86 64.86 64.80 64.80 2.1K
10:42 64.80 64.80 64.67 64.67 3.0K
10:43 64.65 64.70 64.65 64.68 6.0K
10:44 64.69 64.69 64.62 64.65 6.0K
10:45 64.65 64.70 64.63 64.70 4.7K
10:46 64.57 64.62 64.51 64.56 4.9K
10:47 64.61 64.63 64.61 64.63 0.9K
10:48 64.65 64.67 64.64 64.65 5.6K
10:49 64.62 64.62 64.61 64.61 2.2K
10:50 64.65 64.70 64.51 64.54 8.8K
10:51 64.53 64.53 64.38 64.38 7.0K
10:52 64.42 64.48 64.39 64.39 13.8K
10:53 64.44 64.48 64.44 64.45 1.4K
10:54 64.50 64.59 64.50 64.54 19.2K
10:55 64.67 64.67 64.66 64.66 18.3K
10:56 64.61 64.61 64.56 64.56 4.8K
10:57 64.52 64.52 64.52 64.52 0.3K
10:58 64.66 64.66 64.53 64.56 3.3K
10:59 64.50 64.50 64.48 64.47 11.0K
11:00 64.40 64.40 64.40 64.40 1.6K
11:01 64.38 64.41 64.32 64.32 1.7K
11:02 64.42 64.45 64.30 64.35 6.0K
11:03 64.20 64.34 64.17 64.24 17.0K
11:04 64.18 64.25 64.03 64.15 19.3K
11:05 64.05 64.11 63.90 63.94 15.7K
11:06 64.05 64.05 63.99 63.99 3.7K
11:07 63.98 64.04 63.94 64.04 2.5K
11:08 64.07 64.10 64.07 64.10 2.8K
11:09 64.11 64.14 64.11 64.14 4.0K
11:10 64.28 64.28 64.28 64.28 1.3K
11:11 64.27 64.30 64.24 64.24 3.1K
11:12 64.23 64.31 64.23 64.29 2.1K
11:13 64.30 64.30 64.20 64.20 5.4K
11:14 64.21 64.32 64.13 64.13 4.5K
11:15 64.05 64.36 64.05 64.36 3.9K
11:16 64.30 64.30 64.30 64.30 0.4K
11:17 64.26 64.26 64.24 64.26 3.8K
11:19 64.27 64.46 64.27 64.46 3.1K
11:20 64.37 64.50 64.37 64.42 3.2K
11:21 64.40 64.40 64.35 64.35 1.2K
11:22 64.40 64.40 64.33 64.34 2.1K
11:23 64.28 64.28 64.28 64.28 1.5K
11:24 64.28 64.34 64.26 64.26 4.4K
11:25 64.50 64.50 64.50 64.50 2.5K
11:26 64.40 64.45 64.40 64.40 3.1K
11:27 64.36 64.48 64.36 64.48 2.3K
11:28 64.51 64.62 64.51 64.62 4.6K
11:29 64.65 64.65 64.65 64.65 1.0K
11:30 64.75 64.75 64.75 64.75 3.8K
11:31 64.66 64.76 64.66 64.76 10.4K
11:33 64.86 64.92 64.86 64.92 6.6K
11:34 64.86 64.86 64.76 64.76 5.8K
11:35 64.77 64.77 64.70 64.70 9.0K
11:36 64.74 64.82 64.68 64.82 4.0K
11:38 64.96 65.03 64.96 64.96 3.6K
11:39 64.97 64.97 64.89 64.89 2.3K
11:40 65.03 65.03 64.95 64.95 5.1K
11:41 65.11 65.11 65.11 65.11 4.5K
11:43 65.10 65.10 65.10 65.10 0.7K
11:44 65.14 65.14 65.08 65.08 4.1K
11:45 65.11 65.11 65.01 65.08 4.0K
11:46 65.01 65.17 65.01 65.16 6.2K
11:47 65.27 65.29 65.27 65.29 3.7K
11:48 65.27 65.28 65.24 65.24 3.4K
11:50 65.36 65.36 65.31 65.31 1.0K
11:51 65.38 65.38 65.36 65.36 2.1K
11:52 65.32 65.33 65.28 65.33 3.5K
11:53 65.30 65.30 65.16 65.16 3.3K
11:54 65.16 65.19 65.16 65.19 5.5K
11:55 65.11 65.11 65.02 65.09 6.6K
11:56 65.16 65.16 65.15 65.16 2.2K
11:57 65.09 65.16 65.09 65.11 7.8K
11:58 65.22 65.22 65.22 65.22 3.0K
11:59 65.32 65.32 65.23 65.23 3.7K
12:00 65.29 65.29 65.28 65.28 0.7K
12:01 65.28 65.30 65.26 65.26 2.7K
12:02 65.26 65.27 65.17 65.27 7.9K
12:03 65.41 65.41 65.31 65.40 1.3K
12:04 65.35 65.35 65.35 65.35 0.3K
12:05 65.49 65.50 65.46 65.46 4.4K
12:06 65.42 65.42 65.38 65.38 0.7K
12:07 65.33 65.37 65.33 65.37 0.9K
12:08 65.37 65.37 65.37 65.36 6.6K
12:10 65.48 65.48 65.48 65.47 0.5K
12:11 65.60 65.62 65.60 65.62 5.5K
12:13 65.50 65.58 65.50 65.52 25.5K
12:16 65.57 65.57 65.57 65.57 2.9K
12:17 65.57 65.57 65.48 65.48 1.8K
12:18 65.38 65.38 65.38 65.38 2.4K
12:21 65.53 65.53 65.53 65.53 2.9K
12:22 65.69 65.71 65.69 65.71 1.8K
12:23 65.75 65.75 65.75 65.75 0.2K
12:24 65.75 65.76 65.75 65.76 4.0K
12:25 65.77 65.77 65.69 65.69 2.1K
12:26 65.72 65.72 65.72 65.72 2.0K
12:30 65.82 65.91 65.82 65.82 5.6K
12:31 65.86 65.96 65.86 65.96 3.0K
12:32 65.89 65.89 65.89 65.89 1.0K
12:34 65.97 66.05 65.97 66.05 9.1K
12:37 65.92 65.92 65.92 65.92 0.5K
12:38 65.98 65.98 65.94 65.94 3.4K
12:39 65.92 66.01 65.88 66.01 8.1K
12:40 65.96 65.96 65.96 65.96 0.3K
12:41 65.94 66.01 65.94 65.94 3.2K
12:43 66.12 66.23 66.12 66.23 0.7K
12:44 66.28 66.28 66.23 66.27 13.5K
12:45 66.31 66.50 66.31 66.48 1.8K
12:48 66.69 66.69 66.67 66.67 3.1K
12:49 66.98 66.98 66.98 66.97 0.4K
12:50 66.76 66.76 66.76 66.76 3.8K
12:51 66.87 66.93 66.75 66.93 6.4K
12:52 66.80 67.01 66.80 67.01 2.9K
12:53 67.09 67.09 66.95 67.00 6.2K
12:54 66.84 66.84 66.84 66.84 1.8K
12:55 66.82 66.86 66.82 66.86 1.2K
12:56 66.76 66.83 66.76 66.79 9.0K
12:58 66.89 67.07 66.89 67.07 3.0K
12:59 67.06 67.06 66.81 66.81 3.8K
13:00 66.71 66.71 66.58 66.58 1.0K
13:01 66.52 66.56 66.40 66.40 2.3K
13:02 66.38 66.38 66.38 66.38 0.8K
13:03 66.49 66.49 66.49 66.49 1.0K
13:04 66.53 66.54 66.53 66.54 2.0K
13:05 66.51 66.65 66.49 66.65 3.3K
13:06 66.52 66.52 66.49 66.49 1.3K
13:07 66.49 66.49 66.47 66.47 0.6K
13:08 66.47 66.48 66.47 66.48 2.2K
13:09 66.40 66.40 66.32 66.32 2.1K
13:11 66.41 66.41 66.37 66.37 1.3K
13:12 66.38 66.38 66.38 66.38 0.8K
13:13 66.35 66.35 66.35 66.35 2.4K
13:14 66.26 66.26 66.26 66.26 2.0K
13:15 66.30 66.36 66.30 66.36 1.0K
13:16 66.49 66.56 66.37 66.41 7.7K
13:17 66.41 66.52 66.32 66.47 4.3K
13:18 66.31 66.50 66.27 66.45 7.2K
13:19 66.25 66.25 66.13 66.13 6.2K
13:20 66.14 66.14 66.11 66.11 4.8K
13:21 66.22 66.22 66.22 66.22 0.7K
13:23 66.06 66.13 66.06 66.12 2.6K
13:24 66.06 66.06 66.00 66.00 1.6K
13:25 65.78 66.01 65.78 66.01 1.6K
13:26 65.94 65.94 65.94 65.94 0.4K
13:27 65.98 65.98 65.98 65.98 2.4K
13:28 65.85 65.88 65.85 65.88 0.6K
13:29 65.90 65.90 65.86 65.86 0.4K
13:30 65.86 65.86 65.80 65.82 3.9K
13:31 65.86 65.88 65.82 65.82 1.7K
13:32 65.80 65.80 65.80 65.80 1.6K
13:33 65.81 65.81 65.73 65.73 6.0K
13:35 65.62 65.62 65.38 65.38 4.9K
13:36 65.63 65.63 65.63 65.63 3.1K
13:37 65.64 65.83 65.64 65.83 5.3K
13:38 65.82 66.02 65.82 65.83 3.1K
13:39 66.29 66.30 66.02 66.30 11.0K
13:40 66.27 66.62 66.27 66.62 11.6K
13:41 66.45 66.45 66.25 66.25 4.9K
13:43 66.56 66.70 66.56 66.69 2.0K
13:44 66.62 66.62 66.58 66.58 4.9K
13:45 66.57 66.57 66.32 66.39 1.9K
13:46 66.52 66.74 66.40 66.74 3.9K
13:47 66.41 66.44 66.35 66.35 1.7K
13:48 66.35 66.35 66.16 66.34 4.0K
13:49 66.34 66.40 66.31 66.40 1.7K
13:50 66.40 66.40 66.16 66.16 3.5K
13:53 66.38 66.38 66.37 66.37 2.1K
13:54 66.28 66.30 66.27 66.28 1.4K
13:55 66.27 66.30 66.27 66.30 1.3K
13:56 66.32 66.32 66.22 66.22 2.4K
13:57 66.15 66.20 66.15 66.17 2.1K
13:58 66.14 66.14 66.14 66.14 0.7K
13:59 66.10 66.10 66.10 66.10 2.0K
14:00 66.08 66.08 66.08 66.08 1.4K
14:01 66.09 66.09 66.08 66.08 2.1K
14:03 66.02 66.05 66.00 66.05 4.9K
14:04 66.01 66.01 65.95 65.95 2.8K
14:05 65.96 65.98 65.96 65.98 3.3K
14:06 65.98 65.98 65.93 65.93 2.3K
14:07 65.91 65.93 65.90 65.92 1.7K
14:08 65.94 65.94 65.93 65.93 2.3K
14:09 65.91 65.91 65.91 65.91 1.9K
14:10 65.85 65.85 65.65 65.65 2.5K
14:11 65.77 65.77 65.72 65.74 10.0K
14:12 65.77 65.77 65.68 65.68 4.0K
14:13 65.74 65.84 65.69 65.71 3.0K
14:14 65.74 65.81 65.72 65.74 1.5K
14:15 65.74 65.74 65.74 65.74 2.0K
14:16 65.71 65.71 65.71 65.71 1.0K
14:17 65.77 65.77 65.77 65.77 0.6K
14:18 65.74 65.74 65.74 65.74 3.5K
14:19 65.58 65.64 65.58 65.64 0.7K
14:20 65.73 65.73 65.73 65.73 0.7K
14:21 65.62 65.62 65.62 65.62 1.7K
14:22 65.65 65.65 65.65 65.65 1.0K
14:23 65.86 65.86 65.86 65.86 1.1K
14:24 65.85 65.86 65.84 65.86 3.7K
14:25 65.86 65.86 65.85 65.85 1.9K
14:26 65.74 65.84 65.74 65.81 8.3K
14:27 65.74 65.74 65.74 65.74 2.5K
14:28 65.72 65.72 65.71 65.71 1.1K
14:29 65.71 65.76 65.55 65.55 23.9K
14:31 65.70 65.72 65.69 65.69 5.5K
14:32 65.67 65.77 65.62 65.74 4.9K
14:33 65.74 65.78 65.74 65.78 6.6K
14:34 65.78 65.80 65.78 65.80 1.1K
14:35 65.80 65.80 65.60 65.60 3.5K
14:36 65.61 65.62 65.61 65.62 1.5K
14:37 65.66 65.66 65.66 65.66 1.7K
14:39 65.71 65.73 65.71 65.73 6.4K
14:40 65.80 65.81 65.80 65.80 1.9K
14:41 65.82 65.84 65.82 65.84 1.1K
14:42 65.79 65.79 65.79 65.79 1.4K
14:43 65.81 65.82 65.78 65.78 2.8K
14:45 65.83 65.83 65.83 65.83 1.3K
14:46 65.95 65.96 65.95 65.96 3.1K
14:47 65.93 65.93 65.93 65.93 1.4K
14:49 66.16 66.16 66.08 66.08 2.8K
14:50 66.13 66.16 66.13 66.16 2.1K
14:51 66.16 66.19 66.15 66.15 3.0K
14:52 66.14 66.16 66.13 66.15 1.8K
14:53 66.10 66.14 66.10 66.14 0.9K
14:54 66.07 66.08 66.01 66.06 6.3K
14:55 66.02 66.02 66.02 66.02 0.1K
14:57 66.06 66.07 65.94 65.94 4.8K
14:59 65.96 65.96 65.96 65.96 0.4K
15:00 65.95 65.99 65.95 65.99 3.5K
15:01 65.93 65.93 65.84 65.86 4.9K
15:02 66.01 66.07 66.01 66.07 0.6K
15:04 66.16 66.16 66.07 66.07 4.5K
15:05 66.05 66.07 66.05 66.06 4.3K
15:06 65.99 65.99 65.99 65.99 1.3K
15:07 66.04 66.04 66.04 66.04 1.4K
15:09 66.12 66.13 66.10 66.11 6.4K
15:10 66.09 66.10 66.03 66.06 3.0K
15:11 66.10 66.15 66.10 66.15 2.7K
15:12 66.12 66.28 66.12 66.28 5.5K
15:13 66.26 66.28 66.20 66.20 2.2K
15:14 66.25 66.25 66.24 66.24 3.3K
15:15 66.31 66.31 66.31 66.31 1.0K
15:16 66.21 66.33 66.21 66.32 4.6K
15:17 66.33 66.34 66.33 66.33 2.5K
15:18 66.33 66.34 66.29 66.29 5.3K
15:19 66.29 66.29 66.29 66.29 2.2K
15:20 66.20 66.26 66.20 66.26 3.5K
15:21 66.26 66.26 66.25 66.26 6.5K
15:22 66.25 66.36 66.18 66.36 12.2K
15:23 66.35 66.36 66.16 66.16 1.8K
15:24 66.33 66.33 66.33 66.33 2.9K
15:25 66.36 66.36 66.33 66.33 1.8K
15:26 66.36 66.36 66.36 66.36 2.7K
15:27 66.30 66.35 66.30 66.35 2.4K
15:28 66.40 66.42 66.37 66.37 5.5K
15:29 66.38 66.39 66.38 66.39 2.2K
15:30 66.44 66.44 66.41 66.44 4.6K
15:31 66.41 66.51 66.41 66.51 4.4K
15:33 66.57 66.57 66.47 66.47 3.2K
15:34 66.56 66.56 66.56 66.56 1.7K
15:35 66.57 66.57 66.57 66.57 5.3K
15:37 66.57 66.58 66.57 66.58 3.6K
15:39 66.61 66.61 66.55 66.55 3.8K
15:40 66.54 66.54 66.54 66.54 3.2K
15:41 66.59 66.64 66.55 66.59 7.9K
15:42 66.55 66.55 66.50 66.50 4.5K
15:44 66.48 66.48 66.48 66.48 3.8K
15:45 66.47 66.52 66.47 66.52 3.5K
15:46 66.58 66.58 66.56 66.56 3.8K
15:48 66.60 66.63 66.53 66.56 6.2K
15:49 66.52 66.52 66.44 66.44 1.1K
15:50 66.47 66.48 66.39 66.42 9.2K
15:51 66.47 66.52 66.47 66.48 7.8K
15:52 66.49 66.50 66.48 66.48 3.9K
15:53 66.48 66.50 66.40 66.41 9.3K
15:54 66.49 66.49 66.18 66.18 25.5K
15:55 66.33 66.46 66.33 66.38 5.0K
15:56 66.43 66.47 66.43 66.47 6.1K
15:57 66.50 66.51 66.44 66.44 12.9K
15:58 66.47 66.51 66.47 66.51 5.0K
15:59 66.59 66.71 66.59 66.71 70.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available