F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.87
-0.07 (-0.14%)
Nov 28, 2025, 4:00 PM EST - Market closed
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.13% | 204 |
| Nov 26, 2025 | 51.75 | 51.94 | 51.75 | 51.94 | 51.94 | 0.32% | 956 |
| Nov 25, 2025 | 51.65 | 51.77 | 51.65 | 51.77 | 51.77 | 0.27% | 624 |
| Nov 24, 2025 | 51.57 | 51.63 | 51.57 | 51.63 | 51.63 | 0.43% | 1,328 |
| Nov 21, 2025 | 51.40 | 51.41 | 51.40 | 51.41 | 51.41 | 0.32% | 390 |
| Nov 20, 2025 | 51.23 | 51.25 | 51.23 | 51.25 | 51.24 | 0.13% | 647 |
| Nov 19, 2025 | 51.26 | 51.26 | 51.18 | 51.18 | 51.18 | - | 675 |
| Nov 18, 2025 | 51.18 | 51.21 | 51.14 | 51.18 | 51.18 | 0.09% | 4,111 |
| Nov 17, 2025 | 51.14 | 51.20 | 51.14 | 51.14 | 51.14 | -0.02% | 1,046 |
| Nov 14, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.20% | 168 |
| Nov 13, 2025 | 51.25 | 51.36 | 51.25 | 51.25 | 51.25 | -0.38% | 1,676 |
| Nov 12, 2025 | 51.44 | 51.45 | 51.42 | 51.45 | 51.45 | -0.07% | 1,680 |
| Nov 11, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.39% | 52 |
| Nov 10, 2025 | 51.27 | 51.30 | 51.27 | 51.28 | 51.28 | 0.04% | 383 |
| Nov 7, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.14% | 196 |
| Nov 6, 2025 | 51.29 | 51.33 | 51.28 | 51.33 | 51.33 | 0.45% | 1,259 |
| Nov 5, 2025 | 51.17 | 51.17 | 51.10 | 51.11 | 51.11 | -0.26% | 278 |
| Nov 4, 2025 | 51.28 | 51.37 | 51.24 | 51.24 | 51.24 | 0.12% | 2,448 |
| Nov 3, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.63% | 643 |
| Oct 31, 2025 | 51.65 | 51.67 | 51.50 | 51.50 | 51.29 | -0.27% | 3,677 |
| Oct 30, 2025 | 51.57 | 51.71 | 51.57 | 51.64 | 51.43 | -0.36% | 2,232 |
| Oct 29, 2025 | 52.12 | 52.12 | 51.81 | 51.82 | 51.61 | -0.62% | 434 |
| Oct 28, 2025 | 52.09 | 52.15 | 52.06 | 52.15 | 51.93 | 0.05% | 1,425 |
| Oct 27, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.91 | 0.13% | 221 |
| Oct 24, 2025 | 52.08 | 52.08 | 52.05 | 52.05 | 51.84 | 0.09% | 967 |
| Oct 23, 2025 | 51.99 | 52.01 | 51.99 | 52.01 | 51.79 | -0.06% | 322 |
| Oct 22, 2025 | 52.01 | 52.03 | 52.01 | 52.03 | 51.82 | 0.09% | 439 |
| Oct 21, 2025 | 52.08 | 52.10 | 51.99 | 51.99 | 51.78 | 0.07% | 653 |
| Oct 20, 2025 | 51.92 | 51.95 | 51.92 | 51.95 | 51.74 | 0.20% | 1,332 |
| Oct 17, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.64 | -0.14% | 78 |
| Oct 16, 2025 | 51.77 | 51.92 | 51.76 | 51.92 | 51.71 | 0.34% | 1,282 |
| Oct 15, 2025 | 51.86 | 51.87 | 51.72 | 51.75 | 51.54 | 0.05% | 1,738 |
| Oct 14, 2025 | 51.56 | 51.75 | 51.56 | 51.72 | 51.51 | 0.26% | 1,406 |
| Oct 13, 2025 | 51.48 | 51.59 | 51.48 | 51.59 | 51.38 | 0.21% | 199 |
| Oct 10, 2025 | 51.48 | 51.50 | 51.48 | 51.48 | 51.27 | 0.27% | 2,505 |
| Oct 9, 2025 | 51.37 | 51.37 | 51.34 | 51.34 | 51.13 | -0.18% | 817 |
| Oct 8, 2025 | 51.53 | 51.54 | 51.43 | 51.43 | 51.22 | -0.06% | 2,108 |
| Oct 7, 2025 | 51.43 | 51.50 | 51.43 | 51.46 | 51.25 | 0.14% | 9,277 |
| Oct 6, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.18 | -0.26% | 386 |
| Oct 3, 2025 | 51.59 | 51.61 | 51.52 | 51.52 | 51.31 | -0.16% | 11,471 |
| Oct 2, 2025 | 51.48 | 51.60 | 51.48 | 51.60 | 51.39 | 0.26% | 4,408 |
| Oct 1, 2025 | 51.48 | 51.48 | 51.39 | 51.47 | 51.26 | -0.07% | 2,680 |
| Sep 30, 2025 | 51.53 | 51.53 | 51.51 | 51.51 | 51.09 | -0.04% | 608 |
| Sep 29, 2025 | 51.52 | 51.53 | 51.52 | 51.53 | 51.11 | 0.36% | 566 |
| Sep 26, 2025 | 51.36 | 51.36 | 51.34 | 51.34 | 50.93 | 0.06% | 1,157 |
| Sep 25, 2025 | 51.30 | 51.31 | 51.30 | 51.31 | 50.89 | -0.28% | 444 |
| Sep 24, 2025 | 51.48 | 51.48 | 51.44 | 51.46 | 51.04 | -0.30% | 2,616 |
| Sep 23, 2025 | 51.56 | 51.61 | 51.56 | 51.61 | 51.19 | 0.15% | 944 |
| Sep 22, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 51.12 | -0.17% | 632 |
| Sep 19, 2025 | 51.62 | 51.62 | 51.58 | 51.62 | 51.20 | - | 296 |