Skip to main content
logo
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.38
-0.09 (-0.17%)
At close: Dec 31, 2025, 4:00 PM EST
51.31
-0.08 (-0.15%)
After-hours: Dec 31, 2025, 4:15 PM EST

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202551.3751.4051.3151.3151.31-0.31%2,439
Dec 30, 202551.4251.5051.4051.4751.47-0.49%2,521
Dec 29, 202551.6651.7251.6451.7251.510.11%2,189
Dec 26, 202551.6751.7151.6151.6751.450.07%2,955
Dec 24, 202551.5351.6351.5351.6351.420.38%1,861
Dec 23, 202551.3151.4451.3151.4451.220.12%3,251
Dec 22, 202551.4151.4251.3651.3751.16-0.06%4,933
Dec 19, 202551.4751.4751.4051.4051.19-0.17%2,994
Dec 18, 202551.5251.5251.4351.4951.280.29%1,074
Dec 17, 202551.3951.3951.3251.3451.13-0.05%3,536
Dec 16, 202551.3751.3751.3751.3751.160.20%56
Dec 15, 202551.3551.3551.2651.2651.050.03%1,688
Dec 12, 202551.2851.2851.2451.2551.03-0.34%574
Dec 11, 202551.5851.5851.4251.4251.21-0.11%678
Dec 10, 202551.3051.5151.2951.4851.270.41%2,630
Dec 9, 202551.2451.2751.2351.2751.06-0.11%540
Dec 8, 202551.2651.3351.2651.3351.12-0.23%605
Dec 5, 202551.4951.5451.4551.4551.23-0.07%2,226
Dec 4, 202551.5051.5051.4851.4851.27-0.19%637
Dec 3, 202551.5851.5851.5851.5851.370.27%953
Dec 2, 202551.4451.4451.4451.4451.23-0.28%21
Dec 1, 202551.6151.6151.5651.5851.16-0.55%806
Nov 28, 202551.8751.8751.8751.8751.45-0.13%204
Nov 26, 202551.7551.9451.7551.9451.510.32%956
Nov 25, 202551.6551.7751.6551.7751.350.27%624
Nov 24, 202551.5751.6351.5751.6351.210.43%1,328
Nov 21, 202551.4051.4151.4051.4150.990.32%390
Nov 20, 202551.2351.2551.2351.2550.830.13%647
Nov 19, 202551.2651.2651.1851.1850.77-675
Nov 18, 202551.1851.2151.1451.1850.770.09%4,111
Nov 17, 202551.1451.2051.1451.1450.72-0.02%1,046
Nov 14, 202551.1551.1551.1551.1550.73-0.20%168
Nov 13, 202551.2551.3651.2551.2550.83-0.38%1,676
Nov 12, 202551.4451.4551.4251.4551.03-0.07%1,680
Nov 11, 202551.4851.4851.4851.4851.060.39%52
Nov 10, 202551.2751.3051.2751.2850.860.04%383
Nov 7, 202551.2651.2651.2651.2650.84-0.14%196
Nov 6, 202551.2951.3351.2851.3350.920.45%1,259
Nov 5, 202551.1751.1751.1051.1150.69-0.26%278
Nov 4, 202551.2851.3751.2451.2450.830.12%2,448
Nov 3, 202551.1851.1851.1851.1850.77-0.63%643
Oct 31, 202551.6551.6751.5051.5050.88-0.27%3,677
Oct 30, 202551.5751.7151.5751.6451.01-0.36%2,232
Oct 29, 202552.1252.1251.8151.8251.20-0.62%434
Oct 28, 202552.0952.1552.0652.1551.510.05%1,425
Oct 27, 202552.1252.1252.1252.1251.490.13%221
Oct 24, 202552.0852.0852.0552.0551.420.09%967
Oct 23, 202551.9952.0151.9952.0151.37-0.06%322
Oct 22, 202552.0152.0352.0152.0351.400.09%439
Oct 21, 202552.0852.1051.9951.9951.360.07%653