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

(OP:FTZFF)

0.2482 +0.0082 (+3.42%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 11, 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 (%)
Jul 11, 2025 0.2500 0.2500 0.2482 0.2482 2,916 +0.01(+3.42%)
Jul 10, 2025 0.2547 0.2547 0.2400 0.2400 111,500 -0.02(-5.88%)
Jul 09, 2025 0.2570 0.2645 0.2540 0.2550 62,460 +0.00(+0.31%)
Jul 08, 2025 0.2700 0.2700 0.2450 0.2542 107,100 -0.01(-4.18%)
Jul 07, 2025 0.2546 0.2749 0.2494 0.2653 86,076 +0.02(+10.08%)
Jul 03, 2025 0.2300 0.2410 0.2245 0.2410 159,000 +0.02(+9.45%)
Jul 02, 2025 0.2360 0.2449 0.2032 0.2202 957,546 -0.03(-12.24%)
Jun 30, 2025 0.2509 0 +0.00(+1.17%)
Jun 27, 2025 0.2564 0.2615 0.2454 0.2480 25,503 -0.00(-1.55%)
Jun 26, 2025 0.2450 0.2561 0.2450 0.2519 76,738 +0.02(+8.95%)
Jun 25, 2025 0.2192 0.2325 0.2192 0.2312 76,781 +0.00(+0.30%)
Jun 24, 2025 0.2480 0.2509 0.2221 0.2305 53,428 -0.02(-9.64%)
Jun 23, 2025 0.2503 0.2600 0.2478 0.2551 26,864 +0.01(+2.74%)
Jun 20, 2025 0.2455 0.2554 0.2450 0.2483 195,581 +0.00(+1.14%)
Jun 18, 2025 0.2453 0.2491 0.2398 0.2455 135,500 -0.00(-1.96%)
Jun 17, 2025 0.2605 0.2605 0.2500 0.2504 24,645 -0.02(-7.26%)
Jun 16, 2025 0.2700 0.2736 0.2639 0.2700 55,100 +0.01(+2.27%)
Jun 13, 2025 0.2808 0.2812 0.2626 0.2640 109,200 -0.01(-4.03%)
Jun 12, 2025 0.2886 0.2886 0.2751 0.2751 22,687 -0.05(-14.43%)
Jun 11, 2025 0.3040 0.3215 0.2786 0.3215 237,450 +0.02(+5.62%)
Jun 10, 2025 0.3295 0.3295 0.3028 0.3044 137,456 -0.02(-6.51%)
Jun 09, 2025 0.3100 0.4021 0.3075 0.3256 914,436 +0.04(+13.33%)
Jun 06, 2025 0.3090 0.3235 0.2873 0.2873 218,674 -0.01(-1.81%)
Jun 05, 2025 0.2900 0.3060 0.2806 0.2926 75,150 +0.02(+7.38%)
Jun 04, 2025 0.2655 0.2725 0.2643 0.2725 85,060 +0.02(+6.36%)
Jun 03, 2025 0.2455 0.2626 0.2410 0.2562 180,000 +0.02(+6.75%)
Jun 02, 2025 0.2447 0.2447 0.2400 0.2400 10,445 +0.00(+1.82%)
May 30, 2025 0.2488 0.2488 0.2346 0.2357 17,700 +0.00(+2.03%)
May 29, 2025 0.2310 0.2310 0.2310 0.2310 2,000 +0.00(+0.26%)
May 28, 2025 0.2334 0.2340 0.2250 0.2304 28,136 +0.01(+5.21%)
May 22, 2025 0.2190 0 +0.02(+7.99%)
May 21, 2025 0.2020 0.2039 0.1913 0.2028 25,166 -0.03(-11.83%)
May 20, 2025 0.2259 0.2340 0.2258 0.2300 38,850 -0.01(-3.36%)
May 19, 2025 0.2380 0.2380 0.2380 0.2380 10,000 +0.01(+4.62%)
May 16, 2025 0.2275 0.2275 0.2275 0.2275 18,000 +0.00(+1.07%)
May 15, 2025 0.2300 0.2300 0.2218 0.2251 84,380 -0.02(-9.01%)
May 14, 2025 0.2431 0.2474 0.2373 0.2474 22,563 -0.00(-1.04%)
May 13, 2025 0.2537 0.2537 0.2500 0.2500 52,500 -0.00(-1.81%)
May 12, 2025 0.2500 0.2565 0.2500 0.2546 59,100 -0.00(-1.32%)
May 09, 2025 0.2580 0.2600 0.2520 0.2580 59,700 +0.00(+1.10%)
May 08, 2025 0.2409 0.2615 0.2409 0.2552 33,500 +0.03(+12.37%)
May 07, 2025 0.2270 0.2310 0.2270 0.2271 156,575 +0.00(+0.93%)
May 06, 2025 0.2220 0.2250 0.2129 0.2250 30,227 +0.02(+8.38%)
May 05, 2025 0.2042 0.2117 0.2042 0.2076 22,500 +0.00(+0.39%)
May 02, 2025 0.2140 0.2140 0.2068 0.2068 10,460 -0.00(-2.22%)
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 following
Privacy Policy and Terms Of Service.