Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:FTZFF)

0.2430 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EST, Nov 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 05, 2025 0.2430 0.2430 0.2430 0.2430 49,000 +0.01(+3.01%)
Nov 04, 2025 0.2350 0.2455 0.2321 0.2359 206,400 +0.01(+3.51%)
Nov 03, 2025 0.2360 0.2360 0.2279 0.2279 50,000 -0.00(-1.72%)
Oct 31, 2025 0.2400 0.2400 0.2266 0.2319 50,500 -0.00(-1.57%)
Oct 30, 2025 0.2400 0.2440 0.2303 0.2356 38,000 -0.01(-3.68%)
Oct 29, 2025 0.2447 0.2529 0.2447 0.2446 32,200 +0.01(+3.47%)
Oct 28, 2025 0.2453 0.2453 0.2317 0.2364 3,000 +0.01(+2.74%)
Oct 27, 2025 0.2476 0.2600 0.2301 0.2301 108,853 -0.03(-11.87%)
Oct 24, 2025 0.2641 0.2694 0.2551 0.2611 53,200 -0.00(-1.58%)
Oct 23, 2025 0.2370 0.2653 0.2336 0.2653 98,470 +0.04(+15.35%)
Oct 22, 2025 0.2178 0.2300 0.2178 0.2300 27,100 +0.01(+4.40%)
Oct 21, 2025 0.2203 0.2203 0.2203 0.2203 500 -0.00(-1.78%)
Oct 20, 2025 0.2198 0.2284 0.2160 0.2243 20,000 +0.00(+1.82%)
Oct 17, 2025 0.2178 0.2260 0.2156 0.2203 65,000 -0.00(-1.17%)
Oct 16, 2025 0.2312 0.2400 0.2229 0.2229 135,150 -0.01(-4.33%)
Oct 15, 2025 0.2330 0.2330 0.2286 0.2330 65,000 -0.02(-6.69%)
Oct 14, 2025 0.2478 0.2500 0.2370 0.2497 30,658 -0.00(-1.69%)
Oct 13, 2025 0.2828 0.2828 0.2455 0.2540 19,900 +0.01(+3.29%)
Oct 10, 2025 0.2440 0.2599 0.2384 0.2459 258,100 -0.01(-3.57%)
Oct 09, 2025 0.2541 0.2550 0.2520 0.2550 28,300 +0.00(+0.59%)
Oct 08, 2025 0.2596 0.2630 0.2535 0.2535 20,970 -0.01(-3.65%)
Oct 07, 2025 0.2518 0.2689 0.2518 0.2631 54,000 +0.01(+3.18%)
Oct 06, 2025 0.2650 0.2659 0.2504 0.2550 63,057 +0.01(+2.62%)
Oct 03, 2025 0.2415 0.2490 0.2372 0.2485 58,500 +0.02(+6.79%)
Oct 02, 2025 0.2375 0.2411 0.2324 0.2327 36,000 -0.01(-5.52%)
Oct 01, 2025 0.2379 0.2570 0.2278 0.2463 73,758 +0.01(+4.81%)
Sep 30, 2025 0.2250 0.2352 0.2223 0.2350 91,550 +0.00(+0.00%)
Sep 29, 2025 0.2363 0.2414 0.2313 0.2350 105,620 +0.00(+1.78%)
Sep 26, 2025 0.2397 0.2397 0.2182 0.2309 58,883 -0.01(-2.78%)
Sep 25, 2025 0.2349 0.2397 0.2250 0.2375 16,000 +0.02(+10.47%)
Sep 24, 2025 0.2207 0.2300 0.2150 0.2150 70,400 +0.00(+1.13%)
Sep 23, 2025 0.2107 0.2126 0.2107 0.2126 2,200 +0.00(+1.24%)
Sep 22, 2025 0.2107 0.2193 0.2047 0.2100 11,160 -0.01(-4.55%)
Sep 19, 2025 0.2197 0.2250 0.2185 0.2200 269,375 +0.01(+2.33%)
Sep 18, 2025 0.2150 0.2150 0.2150 0.2150 17,000 +0.01(+2.38%)
Sep 17, 2025 0.2067 0.2140 0.2067 0.2100 10,000 +0.00(+1.20%)
Sep 15, 2025 0.2075 0 -0.01(-5.42%)
Sep 12, 2025 0.2194 0.2194 0.2194 0.2194 600 +0.01(+4.38%)
Sep 11, 2025 0.2102 0.2102 0.2102 0.2102 20,002 -0.01(-3.36%)
Sep 10, 2025 0.2081 0.2200 0.2081 0.2175 74,500 +0.01(+6.72%)
Sep 09, 2025 0.2146 0.2146 0.2038 0.2038 20,000 -0.00(-1.31%)
Sep 05, 2025 0.2065 0 +0.01(+2.89%)
Sep 04, 2025 0.2080 0.2109 0.1958 0.2007 127,904 -0.02(-8.36%)
Sep 03, 2025 0.2269 0.2269 0.2165 0.2190 20,000 -0.01(-2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.