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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 85.50 86.35 84.90 85.33 0.4M
2023-12-28 86.57 87.25 85.91 86.20 0.4M
2023-12-27 87.03 87.90 86.63 87.83 0.2M
2023-12-26 85.39 85.75 85.22 85.59 0.2M
2023-12-22 86.61 86.62 84.92 85.41 0.4M
2023-12-21 87.16 87.35 85.88 86.02 0.4M
2023-12-20 86.46 87.25 85.70 87.16 0.4M
2023-12-19 86.18 86.70 86.00 86.33 0.2M
2023-12-18 85.65 85.72 85.11 85.57 0.8M
2023-12-15 86.00 86.99 85.80 86.79 0.4M
2023-12-14 84.35 86.41 84.06 86.26 0.9M
2023-12-13 81.01 83.10 80.81 82.79 0.5M
2023-12-12 79.66 80.47 79.31 80.33 0.2M
2023-12-11 79.68 80.16 79.14 80.00 0.3M
2023-12-08 80.11 80.57 79.57 80.31 0.4M
2023-12-07 81.15 82.31 80.95 81.33 0.3M
2023-12-06 80.86 82.36 80.68 82.10 0.5M
2023-12-05 79.00 80.30 78.90 80.21 1.4M
2023-12-04 77.44 77.77 76.95 77.57 0.2M
2023-12-01 75.86 78.11 75.81 77.96 0.5M
2023-11-30 76.50 76.74 75.38 75.90 0.3M
2023-11-29 76.46 77.38 76.06 77.30 0.5M
2023-11-28 75.18 75.84 75.00 75.70 0.3M
2023-11-27 74.45 75.75 74.25 75.75 0.3M
2023-11-24 74.24 74.37 73.86 73.87 0.1M
2023-11-22 75.37 75.68 74.59 75.16 0.1M
2023-11-21 74.53 74.91 73.75 74.56 0.2M
2023-11-20 73.43 74.83 73.43 74.70 0.2M
2023-11-17 74.09 74.50 73.43 73.92 0.2M
2023-11-16 72.82 73.74 72.82 73.31 0.2M
2023-11-15 72.60 72.67 71.65 72.01 0.7M
2023-11-14 73.84 74.07 72.85 73.57 0.5M
2023-11-13 70.44 71.41 70.12 71.28 0.2M
2023-11-10 71.78 72.00 71.23 71.48 0.3M
2023-11-09 72.63 72.69 69.50 71.00 0.4M
2023-11-08 71.98 73.57 71.92 73.48 0.3M
2023-11-07 70.85 71.93 70.85 71.31 0.4M
2023-11-06 70.01 70.13 69.43 69.81 0.5M
2023-11-03 72.45 72.64 70.67 70.76 0.8M
2023-11-02 69.62 70.49 69.06 70.15 0.6M
2023-11-01 66.33 67.63 66.33 67.45 0.4M
2023-10-31 66.42 66.95 65.33 65.42 0.4M
2023-10-30 65.73 66.55 65.00 66.01 0.5M
2023-10-27 66.14 66.56 65.63 66.38 0.3M
2023-10-26 65.42 67.14 65.25 67.00 0.6M
2023-10-25 66.17 66.30 65.00 65.49 0.6M
2023-10-24 66.70 68.02 66.04 68.01 0.4M
2023-10-23 64.50 67.20 64.03 66.29 0.9M
2023-10-20 64.93 65.45 64.54 65.15 0.6M
2023-10-19 66.40 67.52 64.80 64.83 0.8M
2023-10-18 66.90 67.48 66.33 67.17 0.5M
2023-10-17 67.52 68.48 67.00 68.15 0.6M
2023-10-16 69.02 69.36 68.63 69.19 0.4M
2023-10-13 70.88 71.15 70.27 70.89 0.7M
2023-10-12 71.57 71.63 68.68 68.86 0.5M
2023-10-11 71.17 72.10 70.89 72.05 0.5M
2023-10-10 68.49 70.19 68.05 69.50 0.3M
2023-10-09 68.18 69.70 67.35 69.53 0.5M
2023-10-06 66.42 68.39 66.31 67.24 0.6M
2023-10-05 68.81 68.93 68.25 68.44 0.2M
2023-10-04 68.46 69.24 68.06 69.24 0.5M
2023-10-03 69.29 69.68 67.40 67.73 1.2M
2023-10-02 71.35 71.72 70.00 70.31 0.6M
2023-09-29 73.40 73.69 71.96 72.73 0.5M
2023-09-28 71.33 72.76 70.66 72.75 0.6M
2023-09-27 73.66 73.72 71.97 72.44 0.6M
2023-09-26 73.56 73.80 72.55 72.76 0.6M
2023-09-25 73.90 74.35 73.24 73.27 0.7M
2023-09-22 75.51 76.51 75.45 76.33 0.2M
2023-09-21 76.42 76.42 75.42 75.50 0.9M
2023-09-20 78.88 79.33 78.64 78.76 0.2M
2023-09-19 78.63 79.05 78.27 78.36 0.2M
2023-09-18 78.25 79.16 78.23 79.13 0.1M
2023-09-15 79.02 79.02 78.40 78.44 0.4M
2023-09-14 79.52 79.87 78.80 79.10 0.1M
2023-09-13 79.77 80.40 79.60 80.00 0.1M
2023-09-12 79.64 80.15 79.25 80.14 0.1M
2023-09-11 79.46 79.76 79.19 79.42 0.1M
2023-09-08 80.32 80.95 80.15 80.42 0.1M
2023-09-07 79.96 79.96 79.49 79.86 0.1M
2023-09-06 80.03 80.03 79.22 79.75 0.3M
2023-09-05 80.25 80.25 79.20 79.27 0.2M
2023-09-01 82.14 82.14 80.74 81.05 0.2M
2023-08-31 82.85 83.57 82.84 83.02 0.3M
2023-08-30 82.33 82.68 81.93 82.42 0.1M
2023-08-29 81.04 82.86 81.02 82.55 0.3M
2023-08-28 81.99 82.09 81.00 81.46 0.1M
2023-08-25 80.69 81.66 80.39 81.44 0.2M
2023-08-24 81.32 81.69 80.94 81.05 0.3M
2023-08-23 80.00 81.75 79.97 81.71 0.3M
2023-08-22 77.74 78.60 77.55 78.60 0.4M
2023-08-21 77.54 77.71 77.03 77.50 0.3M
2023-08-18 78.46 79.54 78.46 78.79 0.4M
2023-08-17 78.63 78.72 78.10 78.68 0.3M
2023-08-16 79.67 80.31 79.08 79.34 0.2M
2023-08-15 80.41 80.87 80.09 80.20 0.1M
2023-08-14 81.00 81.93 80.67 80.95 0.1M
2023-08-11 80.98 81.61 80.87 81.16 0.3M
2023-08-10 83.04 83.40 81.22 81.29 0.1M
2023-08-09 82.81 83.37 82.81 83.31 0.2M
2023-08-08 82.82 83.47 82.21 82.51 0.1M
2023-08-07 81.94 82.01 81.08 81.18 0.2M
2023-08-04 80.72 82.75 80.72 82.56 0.2M
2023-08-03 81.03 81.26 80.13 80.66 0.5M
2023-08-02 83.75 84.03 82.83 83.77 0.5M
2023-08-01 86.27 86.36 85.00 85.38 0.3M
2023-07-31 87.01 87.83 87.01 87.53 0.1M
2023-07-28 86.62 87.36 86.36 87.16 0.1M
2023-07-27 88.39 88.70 86.10 86.69 0.4M
2023-07-26 89.75 89.75 88.84 88.96 0.0M
2023-07-25 88.74 89.53 88.71 89.07 0.1M
2023-07-24 90.06 90.06 89.24 89.35 0.1M
2023-07-21 90.32 90.54 89.65 89.81 0.1M
2023-07-20 90.33 90.43 89.23 89.72 0.2M
2023-07-19 89.94 91.25 89.43 91.19 0.1M
2023-07-18 89.27 89.75 89.00 89.53 0.2M
2023-07-17 88.73 89.00 88.46 88.79 0.5M
2023-07-14 89.45 89.72 88.62 88.98 0.4M
2023-07-13 88.85 89.74 88.49 89.39 0.2M
2023-07-12 87.43 88.75 87.11 88.47 0.1M
2023-07-11 87.00 87.57 86.65 87.25 0.2M
2023-07-10 86.34 86.97 86.14 86.60 0.1M
2023-07-07 87.00 87.29 86.60 86.79 0.3M
2023-07-06 88.37 88.61 87.51 87.80 0.3M
2023-07-05 90.25 90.35 88.82 89.39 0.1M
2023-07-03 91.51 92.03 90.53 90.59 0.5M
2023-06-30 90.80 92.20 90.58 92.03 0.1M
2023-06-29 90.83 91.05 89.85 90.28 0.1M
2023-06-28 92.40 92.79 91.46 92.50 0.1M
2023-06-27 92.54 92.93 91.46 92.04 0.1M
2023-06-26 92.42 92.71 91.94 92.18 0.2M
2023-06-23 92.76 92.82 91.89 92.19 0.1M
2023-06-22 91.40 91.95 90.63 90.89 0.1M
2023-06-21 91.52 92.54 90.82 92.47 0.1M
2023-06-20 91.97 92.50 91.96 92.18 0.4M
2023-06-16 90.92 91.47 90.48 91.24 0.1M
2023-06-15 91.77 92.40 91.16 91.37 0.2M
2023-06-14 89.67 90.77 89.56 90.53 0.1M
2023-06-13 90.10 90.27 88.88 89.23 0.2M
2023-06-12 90.33 90.43 88.86 90.25 0.5M
2023-06-09 89.46 90.32 89.20 89.85 0.2M
2023-06-08 88.42 90.00 88.32 89.91 0.1M
2023-06-07 90.14 90.49 88.40 88.62 0.4M
2023-06-06 89.59 90.50 88.97 90.46 0.1M
2023-06-05 89.02 90.27 88.77 89.43 0.2M
2023-06-02 90.94 90.94 89.76 89.85 0.2M
2023-06-01 91.48 91.80 90.45 91.08 0.3M
2023-05-31 89.33 90.94 89.01 90.73 0.4M
2023-05-30 88.81 89.74 88.55 89.54 0.6M
2023-05-26 87.13 88.40 86.97 88.01 0.2M
2023-05-25 87.52 87.69 86.79 87.38 0.4M
2023-05-24 88.19 88.25 87.29 87.31 0.2M
2023-05-23 86.97 87.99 86.80 87.77 0.2M
2023-05-22 88.04 88.38 87.33 87.36 0.2M
2023-05-19 88.03 88.70 87.66 87.81 0.2M
2023-05-18 89.26 89.33 88.59 88.70 0.1M
2023-05-17 90.02 90.02 89.08 89.46 0.1M
2023-05-16 89.00 89.73 88.53 89.71 0.2M
2023-05-15 90.30 90.44 89.94 89.99 0.3M
2023-05-12 92.48 92.78 91.54 91.56 0.1M
2023-05-11 92.70 92.94 91.82 92.51 0.2M
2023-05-10 90.71 91.30 90.68 91.16 0.1M
2023-05-09 90.54 90.82 89.90 90.09 0.1M
2023-05-08 90.81 91.15 90.40 90.65 0.7M
2023-05-05 91.73 92.48 91.40 92.46 0.2M
2023-05-04 92.82 94.43 92.70 92.82 0.1M
2023-05-03 94.16 95.06 93.21 94.23 0.4M
2023-05-02 91.85 93.92 91.74 93.77 0.4M
2023-05-01 93.82 94.19 90.27 90.80 0.7M
2023-04-28 94.68 95.34 94.18 95.11 0.2M
2023-04-27 93.14 93.22 92.45 92.80 0.1M
2023-04-26 95.49 95.79 93.73 93.76 0.1M
2023-04-25 94.73 95.73 94.73 95.49 0.1M
2023-04-24 93.07 93.67 92.92 93.67 0.2M
2023-04-21 93.48 93.57 92.10 92.42 0.1M
2023-04-20 92.80 93.47 92.79 93.17 0.1M
2023-04-19 91.59 92.11 91.11 91.98 0.1M
2023-04-18 91.35 92.39 91.35 92.01 0.1M
2023-04-17 92.32 92.46 91.31 91.53 0.6M
2023-04-14 93.49 93.88 92.72 92.89 0.4M
2023-04-13 95.72 96.10 94.07 94.34 0.1M
2023-04-12 95.67 95.80 94.20 95.55 0.2M
2023-04-11 95.90 96.26 95.18 95.99 0.2M
2023-04-10 96.79 96.93 95.32 95.58 0.6M
2023-04-06 97.59 98.25 97.53 97.73 0.1M
2023-04-05 96.83 97.41 96.12 97.26 0.3M
2023-04-04 94.52 96.92 94.44 96.09 0.2M
2023-04-03 94.83 96.32 94.60 95.61 0.5M
2023-03-31 94.51 95.94 94.03 95.78 0.2M
2023-03-30 93.35 93.93 93.06 93.52 0.1M
2023-03-29 92.12 93.10 91.98 92.93 0.1M
2023-03-28 92.64 93.37 92.43 93.19 0.1M
2023-03-27 93.85 94.80 92.89 92.96 0.2M
2023-03-24 96.22 96.71 95.30 95.91 0.1M
2023-03-23 94.24 95.68 93.40 95.40 0.1M
2023-03-22 94.01 96.46 93.89 95.95 0.1M
2023-03-21 94.48 94.84 93.88 94.48 0.2M
2023-03-20 96.66 96.91 95.23 95.49 0.1M
2023-03-17 96.60 97.86 96.33 96.48 0.2M
2023-03-16 97.30 98.15 94.52 94.73 0.2M
2023-03-15 96.60 97.86 94.58 95.53 0.2M
2023-03-14 94.46 95.13 92.75 93.21 0.3M
2023-03-13 99.20 100.50 94.54 95.60 0.5M
2023-03-10 94.03 96.15 93.87 95.98 0.3M
2023-03-09 91.12 92.17 90.75 91.55 0.1M
2023-03-08 92.25 93.00 91.16 91.64 0.1M
2023-03-07 91.05 92.30 90.36 91.58 0.1M
2023-03-06 92.20 92.26 90.47 90.60 0.4M
2023-03-03 90.38 91.80 90.00 91.73 0.2M
2023-03-02 87.84 88.59 87.57 88.41 0.2M
2023-03-01 89.96 90.12 88.82 89.64 0.2M
2023-02-28 89.14 90.62 88.79 90.62 0.1M
2023-02-27 89.97 90.50 89.56 89.98 0.4M
2023-02-24 90.36 90.81 89.10 89.60 0.1M
2023-02-23 90.30 91.72 90.30 91.35 0.1M
2023-02-22 89.35 90.34 89.35 89.81 0.1M
2023-02-21 89.26 89.58 88.24 88.55 0.6M
2023-02-17 89.22 91.10 89.20 91.08 0.2M
2023-02-16 90.63 90.90 89.63 90.03 0.3M
2023-02-15 92.86 93.27 91.37 92.08 0.2M
2023-02-14 93.69 94.52 92.25 93.39 0.1M
2023-02-13 92.92 93.90 92.71 93.53 0.3M
2023-02-10 93.81 93.81 92.03 92.44 0.1M
2023-02-09 96.70 96.93 93.84 94.04 0.1M
2023-02-08 94.74 95.42 93.79 95.34 0.3M
2023-02-07 95.00 97.18 94.65 94.77 0.2M
2023-02-06 95.62 96.49 95.62 96.04 0.4M
2023-02-03 96.69 97.08 95.90 96.82 0.2M
2023-02-02 99.26 99.79 98.24 98.45 0.1M
2023-02-01 97.70 98.80 96.20 98.19 0.3M
2023-01-31 96.58 96.80 95.00 96.53 0.1M
2023-01-30 95.88 96.69 95.47 95.76 0.1M
2023-01-27 95.48 96.45 95.29 96.11 0.2M
2023-01-26 96.66 97.32 95.85 96.24 0.1M
2023-01-25 96.79 97.46 95.81 96.77 0.1M
2023-01-24 95.10 96.89 94.12 96.43 0.1M
2023-01-23 94.30 95.11 94.21 94.55 0.6M
2023-01-20 96.46 96.70 95.00 95.00 0.3M
2023-01-19 97.88 98.14 96.91 97.64 0.5M
2023-01-18 98.60 98.89 96.54 98.60 0.5M
2023-01-17 95.12 96.42 95.02 95.54 0.1M
2023-01-13 97.00 97.85 96.10 96.61 0.3M
2023-01-12 95.13 97.94 93.43 97.87 0.4M
2023-01-11 94.22 95.23 93.79 95.23 0.1M
2023-01-10 93.58 93.91 92.10 92.83 0.2M
2023-01-09 93.40 95.36 93.25 95.18 0.6M
2023-01-06 91.25 94.74 91.19 94.60 0.3M
2023-01-05 90.37 92.25 90.18 92.22 0.1M
2023-01-04 92.05 92.33 90.60 91.50 0.4M
2023-01-03 90.67 90.79 89.00 89.75 0.3M