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

(TSV:FTZ)

0.3350 +0.0050 (+1.52%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 30, 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 (%)
Jun 30, 2025 0.3300 0.3400 0.3300 0.3350 75,002 +0.01(+1.52%)
Jun 27, 2025 0.3500 0.3500 0.3300 0.3300 107,240 -0.01(-4.35%)
Jun 26, 2025 0.3500 0.3500 0.3250 0.3450 287,000 +0.02(+6.15%)
Jun 25, 2025 0.3200 0.3250 0.3000 0.3250 752,385 +0.02(+4.84%)
Jun 24, 2025 0.3450 0.3450 0.3100 0.3100 620,456 -0.03(-10.14%)
Jun 23, 2025 0.3450 0.3550 0.3450 0.3450 127,297 -0.01(-1.43%)
Jun 20, 2025 0.3500 0.3500 0.3250 0.3500 74,762 +0.01(+2.94%)
Jun 19, 2025 0.3300 0.3400 0.3200 0.3400 198,031 +0.01(+3.03%)
Jun 18, 2025 0.3400 0.3400 0.3300 0.3300 126,809 -0.02(-5.71%)
Jun 17, 2025 0.3700 0.3700 0.3500 0.3500 195,600 -0.01(-2.78%)
Jun 16, 2025 0.3550 0.3700 0.3550 0.3600 233,739 +0.01(+2.86%)
Jun 13, 2025 0.3850 0.3850 0.3500 0.3500 201,600 -0.03(-7.89%)
Jun 12, 2025 0.3950 0.4000 0.3750 0.3800 79,663 -0.01(-2.56%)
Jun 11, 2025 0.3900 0.4100 0.3800 0.3900 628,000 -0.02(-4.88%)
Jun 10, 2025 0.4500 0.4500 0.4100 0.4100 96,500 -0.03(-6.82%)
Jun 09, 2025 0.4200 0.5500 0.4200 0.4400 613,050 +0.02(+3.53%)
Jun 06, 2025 0.4250 0.4400 0.3900 0.4250 472,074 +0.02(+6.25%)
Jun 05, 2025 0.4000 0.4200 0.3900 0.4000 722,440 +0.03(+6.67%)
Jun 04, 2025 0.3600 0.3750 0.3600 0.3750 471,000 +0.02(+5.63%)
Jun 03, 2025 0.3300 0.3550 0.3250 0.3550 758,000 +0.03(+9.23%)
Jun 02, 2025 0.3300 0.3350 0.3250 0.3250 419,967 +0.00(+0.00%)
May 30, 2025 0.3200 0.3350 0.3200 0.3250 294,500 +0.01(+1.56%)
May 29, 2025 0.3100 0.3200 0.3100 0.3200 23,500 +0.01(+3.23%)
May 28, 2025 0.3300 0.3300 0.3100 0.3100 123,700 +0.01(+3.33%)
May 27, 2025 0.3000 0.3000 0.3000 0.3000 9,400 +0.00(+0.00%)
May 26, 2025 0.3000 0.3000 0.3000 0.3000 60,500 -0.02(-6.25%)
May 23, 2025 0.3100 0.3300 0.3100 0.3200 62,000 +0.01(+3.23%)
May 22, 2025 0.2850 0.3100 0.2800 0.3100 71,250 +0.03(+12.73%)
May 21, 2025 0.3100 0.3100 0.2650 0.2750 763,510 -0.04(-14.06%)
May 20, 2025 0.3200 0.3200 0.3100 0.3200 42,794 +0.01(+1.59%)
May 16, 2025 0.3150 0 +0.00(+0.00%)
May 15, 2025 0.3400 0.3400 0.3100 0.3150 82,682 -0.02(-4.55%)
May 14, 2025 0.3450 0.3500 0.3300 0.3300 67,000 -0.02(-5.71%)
May 13, 2025 0.3500 0.3500 0.3450 0.3500 26,698 +0.00(+0.00%)
May 12, 2025 0.3500 0.3500 0.3450 0.3500 37,040 -0.01(-2.78%)
May 09, 2025 0.3500 0.3650 0.3500 0.3600 380,066 +0.01(+1.41%)
May 08, 2025 0.3400 0.3600 0.3400 0.3550 476,316 +0.02(+7.58%)
May 07, 2025 0.3050 0.3300 0.3050 0.3300 198,500 +0.02(+6.45%)
May 06, 2025 0.3000 0.3100 0.3000 0.3100 155,500 +0.02(+6.90%)
May 05, 2025 0.2800 0.3000 0.2800 0.2900 135,500 +0.00(+0.00%)
May 02, 2025 0.2950 0.2950 0.2850 0.2900 54,018 -0.01(-1.69%)
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.