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

(OP: FTZFF )

0.1752 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.1789 0.2100 0.1715 0.1752 98,549 +0.00(+0.11%)
Oct 17, 2024 0.1670 0.1750 0.1670 0.1750 32,245 +0.01(+3.37%)
Oct 16, 2024 0.1650 0.1693 0.1650 0.1693 8,508 +0.02(+12.87%)
Oct 15, 2024 0.1500 0.1515 0.1500 0.1500 34,700 +0.02(+15.38%)
Oct 14, 2024 0.1500 0.1500 0.1300 0.1300 22,390 +0.00(+0.00%)
Oct 09, 2024 0.1300 0 -0.02(-14.19%)
Oct 08, 2024 0.1515 0.1516 0.1515 0.1515 24,380 -0.00(-0.07%)
Oct 07, 2024 0.1594 0.1594 0.1516 0.1516 16,219 +0.01(+7.52%)
Oct 03, 2024 0.1410 0 +0.00(+0.71%)
Oct 01, 2024 0.1400 0 +0.00(+0.00%)
Sep 30, 2024 0.1400 0.1400 0.1400 0.1400 150 +0.01(+5.66%)
Sep 26, 2024 0.1325 0 -0.01(-7.28%)
Sep 25, 2024 0.1519 0.1519 0.1397 0.1429 32,947 -0.01(-7.81%)
Sep 24, 2024 0.1526 0.1550 0.1526 0.1550 24,548 +0.01(+3.68%)
Sep 23, 2024 0.1495 0.1509 0.1495 0.1495 27,000 -0.02(-9.39%)
Sep 20, 2024 0.1656 0.1741 0.1460 0.1650 89,174 +0.03(+26.83%)
Sep 18, 2024 0.1301 0 -0.00(-3.63%)
Sep 17, 2024 0.1221 0.1350 0.1221 0.1350 53,100 +0.03(+22.73%)
Sep 16, 2024 0.1142 0.1142 0.1100 0.1100 47,000 -0.01(-4.76%)
Sep 13, 2024 0.1160 0.1221 0.1155 0.1155 29,840 +0.00(+2.03%)
Sep 12, 2024 0.1153 0.1153 0.1132 0.1132 9,700 +0.00(+0.80%)
Sep 11, 2024 0.1123 0.1123 0.1123 0.1123 4,000 +0.00(+0.72%)
Sep 10, 2024 0.1115 0.1115 0.1115 0.1115 6,500 -0.01(-5.91%)
Sep 09, 2024 0.1304 0.1304 0.1185 0.1185 89,000 -0.02(-12.22%)
Sep 06, 2024 0.1417 0.1484 0.1350 0.1350 139,763 +0.01(+3.85%)
Sep 05, 2024 0.1279 0.1300 0.1279 0.1300 48,773 +0.00(+0.00%)
Sep 04, 2024 0.1292 0.1300 0.1292 0.1300 125,100 +0.01(+8.33%)
Aug 30, 2024 0.1200 0 +0.01(+9.09%)
Aug 29, 2024 0.1100 0.1100 0.1100 0.1100 1,485 -0.01(-8.33%)
Aug 28, 2024 0.1200 0.1200 0.1200 0.1200 5,500 -0.00(-2.44%)
Aug 27, 2024 0.1190 0.1230 0.1190 0.1230 14,542 -0.02(-15.17%)
Aug 23, 2024 0.1450 0 +0.00(+3.57%)
Aug 22, 2024 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.78%)
Aug 20, 2024 0.1299 0 +0.00(+1.64%)
Aug 19, 2024 0.1278 0.1278 0.1278 0.1278 1,000 +0.02(+14.41%)
Aug 16, 2024 0.1117 0.1117 0.1117 0.1117 3,500 -0.03(-20.21%)
Aug 14, 2024 0.1400 0 +0.01(+3.70%)
Aug 08, 2024 0.1350 0 +0.01(+8.00%)
Aug 07, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+11.61%)
Aug 06, 2024 0.1120 0.1120 0.1120 0.1120 7,000 -0.01(-10.40%)
Aug 02, 2024 0.1250 5 -0.00(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.