Historical Data for PIMCO ETF TRUST (ZROZ)

$ 174.16   -0.33 (-0.19%) Volume: 19.09k 4:00 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 174.46 174.9881 173.65 174.16 19.09k -0.33 -0.19% 174.16 3.33m 232
09/24/20 174.35 174.49 173.6728 174.49 22.08k 0.85 0.49% 174.49 3.85m 228
09/23/20 173.17 174.3413 172.01 173.64 34.51k 0.59 0.34% 173.64 5.97m 324
09/22/20 173.48 174.5453 172.51 173.05 42.06k -0.43 -0.25% 173.05 7.29m 500
09/21/20 174.31 175.01 173.10 173.48 34.54k 1.15 0.67% 173.48 6.02m 419
09/18/20 173.17 173.9618 172.0494 172.33 29.3k -0.87 -0.50% 172.33 5.05m 445
09/17/20 174.47 174.47 172.80 173.20 31.09k 0.62 0.36% 173.20 5.39m 413
09/16/20 173.86 174.60 171.6992 172.58 287.56k -0.87 -0.50% 172.58 49.92m 676
09/15/20 173.52 174.16 172.5601 173.45 31.85k -0.50 -0.29% 173.45 5.52m 539
09/14/20 174.40 174.60 172.9438 173.95 18.3k 0.07 0.04% 173.95 3.18m 246
09/11/20 173.52 173.9171 173.18 173.88 38.61k 0.49 0.28% 173.88 6.7m 369
09/10/20 170.51 173.5833 169.6738 173.39 48.72k 1.22 0.71% 173.39 8.36m 399
09/09/20 173.10 173.3496 171.12 172.17 39.28k -0.43 -0.25% 172.17 6.77m 411
09/08/20 173.56 175.0499 172.60 172.60 86.78k 1.48 0.86% 172.60 15.1m 508
09/04/20 174.00 174.432 170.61 171.12 58.29k -5.04 -2.86% 171.12 10.08m 523
09/03/20 175.7551 177.9115 175.2521 176.16 80.91k 0.78 0.44% 176.16 14.32m 620
09/02/20 172.47 175.454 172.12 175.38 71.88k 2.7715 1.61% 175.38 12.58m 642
09/01/20 169.47 172.96 168.8301 172.6085 53.78k 2.4985 1.47% 172.6085 9.19m 398
08/31/20 169.00 171.48 169.00 170.11 39.1k 1.54 0.91% 170.11 6.66m 425
08/28/20 169.43 169.735 167.55 168.57 91.34k -0.12 -0.07% 168.57 15.41m 710
08/27/20 174.05 174.05 168.6501 168.69 152.66k -4.54 -2.62% 168.69 25.96m 1,388
08/26/20 173.50 173.587 172.15 173.23 27.79k -0.88 -0.51% 173.23 4.8m 442