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

(OP:FTZFF)

0.2700 +0.0045 (+1.69%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 3, 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 (%)
Dec 03, 2025 0.2700 0.2800 0.2600 0.2700 12,000 +0.00(+1.69%)
Dec 02, 2025 0.2521 0.2730 0.2300 0.2655 149,333 -0.02(-6.45%)
Dec 01, 2025 0.2681 0.2908 0.2559 0.2838 40,200 +0.03(+9.74%)
Nov 28, 2025 0.2618 0.2618 0.2586 0.2586 12,130 -0.00(-0.54%)
Nov 26, 2025 0.2699 0.2720 0.2600 0.2600 37,086 -0.00(-1.33%)
Nov 25, 2025 0.2680 0.2770 0.2635 0.2635 14,750 -0.01(-2.19%)
Nov 24, 2025 0.2480 0.2694 0.2472 0.2694 61,400 +0.02(+7.03%)
Nov 21, 2025 0.2488 0.2668 0.2480 0.2517 51,816 -0.01(-2.86%)
Nov 20, 2025 0.2517 0.2650 0.2517 0.2591 121,600 -0.00(-0.15%)
Nov 19, 2025 0.2681 0.2681 0.2595 0.2595 27,100 -0.03(-10.52%)
Nov 18, 2025 0.2850 0.2900 0.2850 0.2900 4,525 -0.00(-0.72%)
Nov 17, 2025 0.3001 0.3010 0.2848 0.2921 35,746 -0.00(-0.65%)
Nov 14, 2025 0.2822 0.3000 0.2760 0.2940 17,300 +0.01(+5.00%)
Nov 13, 2025 0.2723 0.2830 0.2711 0.2800 77,952 +0.01(+2.98%)
Nov 12, 2025 0.2800 0.2800 0.2601 0.2719 165,800 -0.00(-0.04%)
Nov 11, 2025 0.2760 0.2800 0.2635 0.2720 225,070 -0.00(-1.45%)
Nov 10, 2025 0.2750 0.2791 0.2676 0.2760 155,216 +0.01(+2.95%)
Nov 07, 2025 0.2750 0.2788 0.2400 0.2681 763,904 -0.00(-0.56%)
Nov 06, 2025 0.2430 0.2696 0.2390 0.2696 179,965 +0.03(+10.95%)
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%)
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.