F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
49.65
+0.42 (0.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.51 | 49.65 | 49.51 | 49.65 | 49.65 | 0.85% | 2,088 |
| Apr 23, 2025 | 49.71 | 49.71 | 49.22 | 49.23 | 49.23 | 0.31% | 3,488 |
| Apr 22, 2025 | 49.16 | 49.21 | 49.07 | 49.08 | 49.08 | 0.21% | 7,122 |
| Apr 21, 2025 | 49.19 | 49.26 | 48.94 | 48.98 | 48.98 | -0.81% | 1,269 |
| Apr 17, 2025 | 49.48 | 49.51 | 49.38 | 49.38 | 49.38 | -0.17% | 38,667 |
| Apr 16, 2025 | 49.18 | 49.46 | 49.18 | 49.46 | 49.46 | 0.51% | 55,946 |
| Apr 15, 2025 | 49.09 | 49.23 | 49.09 | 49.21 | 49.21 | 0.55% | 20,880 |
| Apr 14, 2025 | 48.98 | 48.98 | 48.81 | 48.94 | 48.94 | 0.59% | 4,908 |
| Apr 11, 2025 | 48.02 | 48.65 | 48.02 | 48.65 | 48.65 | -0.31% | 6,643 |
| Apr 10, 2025 | 49.15 | 49.17 | 48.80 | 48.80 | 48.80 | -1.24% | 7,273 |
| Apr 9, 2025 | 48.86 | 49.41 | 48.86 | 49.41 | 49.41 | 1.29% | 542 |
| Apr 8, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.31% | 78 |
| Apr 7, 2025 | 49.83 | 49.83 | 49.43 | 49.43 | 49.43 | -1.54% | 64,022 |
| Apr 4, 2025 | 50.46 | 50.46 | 50.21 | 50.21 | 50.21 | -0.33% | 4,674 |
| Apr 3, 2025 | 50.36 | 50.37 | 50.35 | 50.37 | 50.37 | 0.20% | 1,158 |
| Apr 2, 2025 | 50.33 | 50.33 | 50.13 | 50.27 | 50.27 | 0.18% | 6,372 |
| Apr 1, 2025 | 50.24 | 50.24 | 50.19 | 50.19 | 50.19 | -0.18% | 411 |
| Mar 31, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.06 | 0.16% | 709 |
| Mar 28, 2025 | 50.10 | 50.22 | 50.10 | 50.20 | 49.98 | 0.62% | 4,253 |
| Mar 27, 2025 | 49.87 | 49.90 | 49.85 | 49.89 | 49.67 | -0.11% | 1,090 |
| Mar 26, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.72 | -0.33% | 359 |
| Mar 25, 2025 | 50.10 | 50.14 | 50.10 | 50.11 | 49.89 | 0.19% | 4,175 |
| Mar 24, 2025 | 50.08 | 50.10 | 50.01 | 50.01 | 49.79 | -0.45% | 3,311 |
| Mar 21, 2025 | 50.30 | 50.30 | 50.24 | 50.24 | 50.02 | -0.14% | 551 |
| Mar 20, 2025 | 50.37 | 50.37 | 50.31 | 50.31 | 50.09 | -0.03% | 1,678 |
| Mar 19, 2025 | 50.10 | 50.34 | 50.10 | 50.32 | 50.10 | 0.47% | 361 |
| Mar 18, 2025 | 50.17 | 50.17 | 50.09 | 50.09 | 49.87 | 0.25% | 2,905 |
| Mar 17, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.74 | 0.15% | 279 |
| Mar 14, 2025 | 49.92 | 49.99 | 49.87 | 49.89 | 49.67 | -0.05% | 10,261 |
| Mar 13, 2025 | 49.61 | 49.95 | 49.61 | 49.91 | 49.69 | 0.27% | 1,944 |
| Mar 12, 2025 | 49.85 | 49.87 | 49.78 | 49.78 | 49.56 | -0.30% | 1,864 |
| Mar 11, 2025 | 50.03 | 50.05 | 49.93 | 49.93 | 49.71 | -0.68% | 1,381 |
| Mar 10, 2025 | 50.33 | 50.42 | 50.24 | 50.27 | 50.05 | 0.33% | 3,157 |
| Mar 7, 2025 | 50.24 | 50.30 | 50.11 | 50.11 | 49.88 | -0.04% | 1,578 |
| Mar 6, 2025 | 50.08 | 50.13 | 50.08 | 50.13 | 49.90 | -0.31% | 1,760 |
| Mar 5, 2025 | 50.39 | 50.39 | 50.28 | 50.28 | 50.06 | -0.35% | 858 |
| Mar 4, 2025 | 50.60 | 50.64 | 50.46 | 50.46 | 50.24 | -0.28% | 3,006 |
| Mar 3, 2025 | 50.38 | 50.60 | 50.37 | 50.60 | 50.38 | -0.17% | 2,351 |
| Feb 28, 2025 | 50.59 | 50.69 | 50.59 | 50.69 | 50.24 | 0.41% | 863 |
| Feb 27, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.03 | -0.31% | 466 |
| Feb 26, 2025 | 50.55 | 50.66 | 50.54 | 50.64 | 50.18 | 0.21% | 1,810 |
| Feb 25, 2025 | 50.45 | 50.53 | 50.42 | 50.53 | 50.08 | 0.73% | 1,844 |
| Feb 24, 2025 | 50.18 | 50.18 | 50.16 | 50.16 | 49.71 | 0.18% | 368 |
| Feb 21, 2025 | 49.93 | 50.07 | 49.93 | 50.07 | 49.63 | 0.38% | 867 |
| Feb 20, 2025 | 49.82 | 49.88 | 49.82 | 49.88 | 49.44 | 0.24% | 4,744 |
| Feb 19, 2025 | 49.72 | 49.76 | 49.72 | 49.76 | 49.32 | 0.13% | 344 |
| Feb 18, 2025 | 49.79 | 49.79 | 49.70 | 49.70 | 49.26 | -0.50% | 1,902 |
| Feb 14, 2025 | 49.94 | 50.02 | 49.94 | 49.95 | 49.50 | 0.42% | 1,412 |
| Feb 13, 2025 | 49.68 | 49.77 | 49.68 | 49.74 | 49.29 | 0.81% | 8,765 |
| Feb 12, 2025 | 49.36 | 49.36 | 49.34 | 49.34 | 48.90 | -0.57% | 778 |