PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) Historical Stock Data
65.40 ↓0.08 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZROZ is down -0.15% a day on average. There have been 12 days where PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund closed green and 18 days where ZROZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 65.55 | 65.40 | ↓$0.15 (-0.23%) | 65.30 | 65.55 | 789.56K |
| 2025-12-19 | 65.69 | 65.48 | ↓$0.21 (-0.32%) | 65.45 | 65.92 | 509.97K |
| 2025-12-18 | 65.95 | 66.03 | ↑$0.08 (0.12%) | 65.88 | 66.27 | 745.10K |
| 2025-12-17 | 65.39 | 65.56 | ↑$0.17 (0.26%) | 65.34 | 65.81 | 323.09K |
| 2025-12-16 | 64.82 | 65.67 | ↑$0.85 (1.31%) | 64.80 | 65.73 | 281.80K |
| 2025-12-15 | 65.56 | 65.08 | ↓$0.48 (-0.73%) | 65.08 | 65.72 | 251.06K |
| 2025-12-12 | 65.23 | 65.11 | ↓$0.12 (-0.18%) | 64.88 | 65.31 | 629.29K |
| 2025-12-11 | 66.93 | 66.27 | ↓$0.66 (-0.99%) | 66.25 | 67.05 | 223.23K |
| 2025-12-10 | 66.26 | 66.46 | ↑$0.20 (0.30%) | 66.06 | 66.80 | 656.22K |
| 2025-12-09 | 66.60 | 66.20 | ↓$0.40 (-0.60%) | 66.04 | 66.62 | 188.41K |
| 2025-12-08 | 66.31 | 66.04 | ↓$0.27 (-0.41%) | 65.62 | 66.33 | 436.45K |
| 2025-12-05 | 66.67 | 66.30 | ↓$0.37 (-0.55%) | 66.10 | 66.69 | 323.55K |
| 2025-12-04 | 67.16 | 66.78 | ↓$0.38 (-0.57%) | 66.65 | 67.16 | 572.34K |
| 2025-12-03 | 67.13 | 67.36 | ↑$0.23 (0.34%) | 66.93 | 67.47 | 373.96K |
| 2025-12-02 | 66.77 | 67.16 | ↑$0.39 (0.58%) | 66.68 | 67.29 | 165.25K |
| 2025-12-01 | 67.11 | 67.05 | ↓$0.06 (-0.09%) | 66.96 | 67.33 | 395.58K |
| 2025-11-28 | 68.66 | 68.36 | ↓$0.30 (-0.44%) | 68.13 | 68.91 | 235.96K |
| 2025-11-26 | 68.37 | 69.06 | ↑$0.69 (1.01%) | 68.00 | 69.06 | 258.80K |
| 2025-11-25 | 68.62 | 68.49 | ↓$0.13 (-0.19%) | 68.30 | 68.99 | 286.53K |
| 2025-11-24 | 68.15 | 68.19 | ↑$0.04 (0.06%) | 67.94 | 68.35 | 234.28K |
| 2025-11-21 | 67.68 | 67.49 | ↓$0.19 (-0.28%) | 67.13 | 67.68 | 404.64K |
| 2025-11-20 | 66.98 | 67.24 | ↑$0.26 (0.39%) | 66.98 | 67.60 | 255.78K |
| 2025-11-19 | 67.28 | 66.93 | ↓$0.35 (-0.52%) | 66.89 | 67.46 | 434.26K |
| 2025-11-18 | 67.53 | 67.10 | ↓$0.43 (-0.64%) | 66.84 | 67.61 | 251.18K |
| 2025-11-17 | 67.35 | 67.29 | ↓$0.06 (-0.09%) | 67.20 | 67.61 | 209.69K |
| 2025-11-14 | 68.09 | 67.00 | ↓$1.09 (-1.60%) | 67.00 | 68.27 | 509.60K |
| 2025-11-13 | 68.40 | 67.75 | ↓$0.65 (-0.95%) | 67.75 | 68.53 | 289.03K |
| 2025-11-12 | 68.52 | 68.64 | ↑$0.12 (0.18%) | 68.38 | 69.00 | 0.94M |
| 2025-11-11 | 68.60 | 68.62 | ↑$0.02 (0.03%) | 68.40 | 68.75 | 298.87K |
| 2025-11-10 | 67.95 | 68.06 | ↑$0.11 (0.16%) | 67.78 | 68.15 | 230.26K |
Create an account or log in to view more rows.
$ZROZ I think I like this stock more everyday
$ZROZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ZROZ peak frustration
$ZROZ bull here. But I’m worried for tomorrow
$ZROZ let it ride
$ZROZ let’s go!! Squeeze time
$ZROZ I love you!
$ZROZ Same thing
different day
$ZROZ Buy the dip.
$ZROZ bounce back baby