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

(TSV:FTZ)

0.2900 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 12, 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 12, 2025 0.2900 0.2950 0.2900 0.2900 213,000 +0.00(+0.00%)
Sep 11, 2025 0.2750 0.2900 0.2750 0.2900 153,500 -0.01(-3.33%)
Sep 10, 2025 0.2900 0.3000 0.2900 0.3000 120,650 +0.01(+3.45%)
Sep 09, 2025 0.2850 0.2900 0.2800 0.2900 254,002 +0.01(+1.75%)
Sep 08, 2025 0.2950 0.2950 0.2800 0.2850 196,000 +0.00(+0.00%)
Sep 05, 2025 0.2800 0.3100 0.2800 0.2850 147,500 +0.01(+3.64%)
Sep 04, 2025 0.2850 0.2850 0.2700 0.2750 362,500 +0.00(+0.00%)
Sep 03, 2025 0.3100 0.3200 0.2700 0.2750 243,600 -0.03(-11.29%)
Sep 02, 2025 0.3550 0.3550 0.3100 0.3100 301,422 -0.04(-11.43%)
Aug 29, 2025 0.3500 0 +0.07(+25.00%)
Aug 28, 2025 0.2750 0.2900 0.2700 0.2800 119,674 +0.00(+0.00%)
Aug 27, 2025 0.2800 0.2800 0.2700 0.2800 115,500 +0.00(+0.00%)
Aug 26, 2025 0.2800 0.2900 0.2800 0.2800 62,500 -0.02(-6.67%)
Aug 25, 2025 0.3000 0.3000 0.2830 0.3000 236,177 +0.00(+0.00%)
Aug 22, 2025 0.2650 0.3000 0.2600 0.3000 607,640 +0.02(+9.09%)
Aug 21, 2025 0.2680 0.2750 0.2600 0.2750 82,377 +0.01(+3.77%)
Aug 20, 2025 0.2800 0.2800 0.2600 0.2650 156,500 -0.01(-1.85%)
Aug 19, 2025 0.2950 0.2950 0.2700 0.2700 207,464 -0.02(-8.47%)
Aug 18, 2025 0.3050 0.3100 0.2950 0.2950 90,500 -0.01(-1.67%)
Aug 15, 2025 0.2750 0.3100 0.2750 0.3000 226,700 +0.02(+7.14%)
Aug 14, 2025 0.2850 0.2850 0.2700 0.2800 140,650 -0.01(-3.45%)
Aug 13, 2025 0.2900 0.3000 0.2850 0.2900 210,636 +0.01(+3.57%)
Aug 12, 2025 0.2600 0.2850 0.2430 0.2800 636,300 +0.03(+12.00%)
Aug 11, 2025 0.2800 0.2950 0.2450 0.2500 717,100 -0.04(-13.79%)
Aug 08, 2025 0.3000 0.3000 0.2900 0.2900 3,500 +0.00(+0.00%)
Aug 07, 2025 0.2850 0.2900 0.2750 0.2900 24,760 +0.02(+9.43%)
Aug 06, 2025 0.2700 0.2850 0.2650 0.2650 124,585 +0.00(+0.00%)
Aug 05, 2025 0.2700 0.2800 0.2650 0.2650 167,400 -0.01(-3.64%)
Aug 01, 2025 0.2750 0 -0.01(-5.17%)
Jul 31, 2025 0.2950 0.3000 0.2900 0.2900 162,500 -0.02(-6.45%)
Jul 30, 2025 0.3100 0.3150 0.2950 0.3100 229,501 +0.01(+3.33%)
Jul 29, 2025 0.3150 0.3150 0.3000 0.3000 84,900 -0.01(-3.23%)
Jul 28, 2025 0.3250 0.3250 0.3100 0.3100 68,500 -0.02(-4.62%)
Jul 25, 2025 0.3200 0.3250 0.3200 0.3250 50,001 +0.00(+0.00%)
Jul 24, 2025 0.3100 0.3250 0.3050 0.3250 169,773 +0.02(+4.84%)
Jul 23, 2025 0.2950 0.3100 0.2950 0.3100 16,001 +0.01(+3.33%)
Jul 22, 2025 0.3100 0.3100 0.3000 0.3000 167,500 +0.01(+1.69%)
Jul 21, 2025 0.3050 0.3050 0.2950 0.2950 221,001 -0.02(-4.84%)
Jul 18, 2025 0.3050 0.3200 0.3050 0.3100 274,141 +0.02(+5.08%)
Jul 17, 2025 0.3000 0.3000 0.2900 0.2950 141,140 -0.01(-1.67%)
Jul 16, 2025 0.3100 0.3100 0.3000 0.3000 235,500 -0.01(-3.23%)
Jul 15, 2025 0.3100 0.3200 0.3050 0.3100 260,500 +0.00(+0.00%)
Jul 14, 2025 0.3200 0.3250 0.3000 0.3100 493,201 -0.02(-6.06%)
Jul 11, 2025 0.3450 0.3450 0.3300 0.3300 86,050 -0.01(-2.94%)
Jul 10, 2025 0.3650 0.3650 0.3400 0.3400 218,586 -0.01(-2.86%)
Jul 09, 2025 0.3450 0.3650 0.3450 0.3500 325,299 +0.01(+1.45%)
Jul 08, 2025 0.3650 0.3650 0.3400 0.3450 127,500 -0.02(-4.17%)
Jul 07, 2025 0.3400 0.3600 0.3400 0.3600 259,607 -0.01(-1.37%)
Jul 04, 2025 0.3300 0.3650 0.3650 0.3650 91,000 +0.05(+15.87%)
Jul 03, 2025 0.3050 0.3200 0.3050 0.3150 23,500 +0.02(+5.00%)
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.