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

(TSV: FTZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.1500 0 +0.00(+0.00%)
Dec 20, 2024 0.1500 0.1500 0.1400 0.1500 66,500 -0.01(-3.23%)
Dec 19, 2024 0.1500 0.1550 0.1500 0.1550 117,998 +0.01(+3.33%)
Dec 18, 2024 0.1600 0.1600 0.1500 0.1500 46,500 -0.01(-3.23%)
Dec 17, 2024 0.1550 0.1650 0.1550 0.1550 50,130 +0.01(+3.33%)
Dec 16, 2024 0.1550 0.1550 0.1500 0.1500 19,000 -0.02(-9.09%)
Dec 13, 2024 0.1650 0.1650 0.1650 0.1650 48,500 +0.00(+0.00%)
Dec 12, 2024 0.1650 0.1700 0.1600 0.1650 83,010 +0.02(+13.79%)
Dec 11, 2024 0.1600 0.1600 0.1400 0.1450 214,200 -0.02(-9.38%)
Dec 10, 2024 0.1550 0.1600 0.1550 0.1600 96,500 +0.00(+0.00%)
Dec 09, 2024 0.1650 0.1700 0.1600 0.1600 224,000 -0.01(-3.03%)
Dec 06, 2024 0.1700 0.1700 0.1600 0.1650 55,500 -0.01(-8.33%)
Dec 05, 2024 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Dec 04, 2024 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Dec 03, 2024 0.1800 0.1800 0.1650 0.1750 123,004 +0.01(+9.37%)
Dec 02, 2024 0.1850 0.1850 0.1500 0.1600 233,800 -0.04(-20.00%)
Nov 29, 2024 0.2000 0.2000 0.2000 0.2000 23,500 -0.00(-2.44%)
Nov 28, 2024 0.1900 0.2700 0.1800 0.2050 485,500 +0.01(+7.89%)
Nov 27, 2024 0.2000 0.2050 0.1800 0.1900 210,000 -0.01(-5.00%)
Nov 26, 2024 0.1900 0.2000 0.1800 0.2000 183,500 +0.01(+5.26%)
Nov 25, 2024 0.1950 0.1950 0.1900 0.1900 82,799 -0.01(-2.56%)
Nov 22, 2024 0.2100 0.2100 0.1950 0.1950 94,734 -0.01(-7.14%)
Nov 21, 2024 0.2400 0.2400 0.2000 0.2100 748,164 -0.05(-19.23%)
Oct 29, 2024 0.2600 0 +0.00(+0.00%)
Oct 28, 2024 0.2900 0.2900 0.2600 0.2600 36,000 -0.01(-3.70%)
Oct 25, 2024 0.2550 0.2800 0.2550 0.2700 80,506 +0.01(+1.89%)
Oct 24, 2024 0.2700 0.2700 0.2600 0.2650 92,700 +0.02(+6.00%)
Oct 23, 2024 0.2750 0.2750 0.2500 0.2500 160,785 -0.03(-9.09%)
Oct 22, 2024 0.2400 0.2750 0.2400 0.2750 162,500 +0.04(+14.58%)
Oct 21, 2024 0.2400 0.2500 0.2400 0.2400 97,500 -0.02(-5.88%)
Oct 18, 2024 0.2350 0.3000 0.2350 0.2550 405,509 +0.01(+2.00%)
Oct 17, 2024 0.2350 0.2500 0.2300 0.2500 72,260 +0.02(+8.70%)
Oct 16, 2024 0.2100 0.2300 0.2100 0.2300 101,000 +0.04(+17.95%)
Oct 15, 2024 0.1950 0.2200 0.1950 0.1950 250,676 +0.00(+0.00%)
Oct 10, 2024 0.1950 0 -0.01(-2.50%)
Oct 09, 2024 0.1950 0.2000 0.1850 0.2000 16,500 +0.00(+0.00%)
Oct 08, 2024 0.2000 0.2000 0.2000 0.2000 50,000 +0.02(+8.11%)
Oct 07, 2024 0.2000 0.2000 0.1850 0.1850 43,500 -0.02(-11.90%)
Oct 04, 2024 0.1950 0.2100 0.1850 0.2100 128,115 +0.01(+7.69%)
Oct 03, 2024 0.1800 0.2000 0.1800 0.1950 90,500 +0.01(+5.41%)
Oct 02, 2024 0.1850 0.1850 0.1850 0.1850 6,111 +0.01(+5.71%)
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 and Conditions.