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

(OP:FTZFF)

0.2100 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 17, 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 (%)
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%)
Sep 02, 2025 0.2540 0.2636 0.2250 0.2250 99,643 -0.01(-6.25%)
Aug 29, 2025 0.2200 0.2400 0.2200 0.2400 52,580 +0.04(+17.07%)
Aug 28, 2025 0.1982 0.2150 0.1982 0.2050 42,550 +0.01(+3.17%)
Aug 27, 2025 0.2100 0.2111 0.1962 0.1987 44,050 -0.00(-0.65%)
Aug 26, 2025 0.2059 0.2157 0.2000 0.2000 47,200 -0.02(-8.09%)
Aug 25, 2025 0.2170 0.2176 0.2100 0.2176 66,150 -0.01(-4.52%)
Aug 22, 2025 0.2000 0.2279 0.1900 0.2279 152,645 +0.03(+13.95%)
Aug 21, 2025 0.1847 0.2000 0.1835 0.2000 112,247 +0.01(+4.60%)
Aug 20, 2025 0.2018 0.2063 0.1912 0.1912 80,889 -0.01(-4.30%)
Aug 19, 2025 0.2100 0.2100 0.1922 0.1998 339,026 -0.02(-7.84%)
Aug 18, 2025 0.2200 0.2200 0.2168 0.2168 3,540 -0.00(-1.77%)
Aug 15, 2025 0.2070 0.2230 0.2070 0.2207 241,525 +0.01(+2.65%)
Aug 14, 2025 0.2056 0.2150 0.2050 0.2150 42,500 -0.00(-2.05%)
Aug 13, 2025 0.2190 0.2196 0.2100 0.2195 12,600 +0.02(+9.15%)
Aug 12, 2025 0.1818 0.2011 0.1768 0.2011 186,849 +0.00(+1.06%)
Aug 11, 2025 0.2100 0.2200 0.1990 0.1990 57,250 -0.01(-2.93%)
Aug 07, 2025 0.2050 0 +0.00(+2.50%)
Aug 06, 2025 0.1924 0.2050 0.1924 0.2000 78,162 +0.01(+4.17%)
Aug 05, 2025 0.1969 0.2000 0.1920 0.1920 44,100 -0.03(-12.33%)
Aug 04, 2025 0.2000 0.2190 0.2000 0.2190 121,500 +0.02(+7.83%)
Aug 01, 2025 0.2091 0.2106 0.2000 0.2031 63,795 -0.02(-6.92%)
Jul 31, 2025 0.2250 0.2250 0.2076 0.2182 31,233 -0.02(-6.75%)
Jul 30, 2025 0.2158 0.2340 0.2158 0.2340 9,325 +0.01(+4.00%)
Jul 29, 2025 0.2285 0.2340 0.2177 0.2250 31,901 -0.00(-1.75%)
Jul 28, 2025 0.2398 0.2398 0.2290 0.2290 43,645 -0.01(-4.18%)
Jul 25, 2025 0.2390 0.2390 0.2390 0.2390 16,530 +0.01(+6.22%)
Jul 24, 2025 0.2242 0.2257 0.2232 0.2250 88,570 +0.00(+1.35%)
Jul 23, 2025 0.2220 0.2220 0.2220 0.2220 5,000 -0.00(-0.31%)
Jul 22, 2025 0.2229 0.2229 0.2227 0.2227 3,100 +0.00(+1.23%)
Jul 21, 2025 0.2195 0.2200 0.2195 0.2200 5,400 -0.01(-4.35%)
Jul 18, 2025 0.2264 0.2300 0.2159 0.2300 1,105 +0.02(+7.38%)
Jul 17, 2025 0.2200 0.2200 0.2142 0.2142 99,646 -0.01(-3.25%)
Jul 16, 2025 0.2317 0.2317 0.2200 0.2214 123,660 -0.01(-4.45%)
Jul 15, 2025 0.2325 0.2325 0.2317 0.2317 2,100 +0.01(+2.66%)
Jul 14, 2025 0.2294 0.2400 0.2218 0.2257 44,175 -0.02(-9.07%)
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%)
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.