F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.16
-0.02 (-0.04%)
At close: Jan 30, 2026, 4:00 PM EST
51.16
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.15 | 51.22 | 51.15 | 51.19 | 51.19 | 0.03% | 3,296 |
| Jan 29, 2026 | 51.08 | 51.18 | 51.08 | 51.18 | 51.18 | -0.37% | 930 |
| Jan 28, 2026 | 51.36 | 51.37 | 51.36 | 51.37 | 51.16 | -0.06% | 824 |
| Jan 27, 2026 | 51.51 | 51.51 | 51.40 | 51.40 | 51.19 | -0.08% | 2,215 |
| Jan 26, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.23 | 0.06% | 16 |
| Jan 23, 2026 | 51.39 | 51.41 | 51.39 | 51.41 | 51.20 | 0.16% | 207 |
| Jan 22, 2026 | 51.31 | 51.39 | 51.31 | 51.33 | 51.12 | 0.06% | 763 |
| Jan 21, 2026 | 51.13 | 51.30 | 51.13 | 51.30 | 51.09 | 0.53% | 8,217 |
| Jan 20, 2026 | 51.03 | 51.15 | 51.03 | 51.03 | 50.82 | -0.63% | 749 |
| Jan 16, 2026 | 51.45 | 51.45 | 51.36 | 51.36 | 51.14 | -0.19% | 3,714 |
| Jan 15, 2026 | 51.52 | 51.52 | 51.45 | 51.45 | 51.24 | -0.17% | 2,854 |
| Jan 14, 2026 | 51.47 | 51.54 | 51.47 | 51.54 | 51.32 | 0.18% | 4,183 |
| Jan 13, 2026 | 51.43 | 51.47 | 51.43 | 51.45 | 51.23 | 0.20% | 1,461 |
| Jan 12, 2026 | 51.33 | 51.36 | 51.33 | 51.34 | 51.13 | -0.15% | 1,669 |
| Jan 9, 2026 | 51.43 | 51.43 | 51.39 | 51.42 | 51.20 | 0.19% | 609 |
| Jan 8, 2026 | 51.29 | 51.32 | 51.28 | 51.32 | 51.10 | -0.20% | 3,938 |
| Jan 7, 2026 | 51.41 | 51.46 | 51.41 | 51.42 | 51.21 | 0.06% | 957 |
| Jan 6, 2026 | 51.32 | 51.39 | 51.32 | 51.39 | 51.18 | 0.06% | 1,048 |
| Jan 5, 2026 | 51.34 | 51.40 | 51.29 | 51.36 | 51.15 | 0.26% | 11,678 |
| Jan 2, 2026 | 51.26 | 51.26 | 51.21 | 51.23 | 51.02 | -0.15% | 917 |
| Dec 31, 2025 | 51.37 | 51.40 | 51.31 | 51.31 | 51.09 | -0.31% | 2,439 |
| Dec 30, 2025 | 51.42 | 51.50 | 51.40 | 51.47 | 51.25 | -0.49% | 2,521 |
| Dec 29, 2025 | 51.66 | 51.72 | 51.64 | 51.72 | 51.29 | 0.11% | 2,189 |
| Dec 26, 2025 | 51.67 | 51.71 | 51.61 | 51.67 | 51.24 | 0.07% | 2,955 |
| Dec 24, 2025 | 51.53 | 51.63 | 51.53 | 51.63 | 51.21 | 0.38% | 1,861 |
| Dec 23, 2025 | 51.31 | 51.44 | 51.31 | 51.44 | 51.01 | 0.12% | 3,251 |
| Dec 22, 2025 | 51.41 | 51.42 | 51.36 | 51.37 | 50.95 | -0.06% | 4,933 |
| Dec 19, 2025 | 51.47 | 51.47 | 51.40 | 51.40 | 50.98 | -0.17% | 2,994 |
| Dec 18, 2025 | 51.52 | 51.52 | 51.43 | 51.49 | 51.07 | 0.29% | 1,074 |
| Dec 17, 2025 | 51.39 | 51.39 | 51.32 | 51.34 | 50.92 | -0.05% | 3,536 |
| Dec 16, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.94 | 0.20% | 56 |
| Dec 15, 2025 | 51.35 | 51.35 | 51.26 | 51.26 | 50.84 | 0.03% | 1,688 |
| Dec 12, 2025 | 51.28 | 51.28 | 51.24 | 51.25 | 50.82 | -0.34% | 574 |
| Dec 11, 2025 | 51.58 | 51.58 | 51.42 | 51.42 | 51.00 | -0.11% | 678 |
| Dec 10, 2025 | 51.30 | 51.51 | 51.29 | 51.48 | 51.05 | 0.41% | 2,630 |
| Dec 9, 2025 | 51.24 | 51.27 | 51.23 | 51.27 | 50.85 | -0.11% | 540 |
| Dec 8, 2025 | 51.26 | 51.33 | 51.26 | 51.33 | 50.90 | -0.23% | 605 |
| Dec 5, 2025 | 51.49 | 51.54 | 51.45 | 51.45 | 51.02 | -0.07% | 2,226 |
| Dec 4, 2025 | 51.50 | 51.50 | 51.48 | 51.48 | 51.06 | -0.19% | 637 |
| Dec 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.15 | 0.27% | 953 |
| Dec 2, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.01 | -0.28% | 21 |
| Dec 1, 2025 | 51.61 | 51.61 | 51.56 | 51.58 | 50.95 | -0.55% | 806 |
| Nov 28, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.23 | -0.13% | 204 |
| Nov 26, 2025 | 51.75 | 51.94 | 51.75 | 51.94 | 51.30 | 0.32% | 956 |
| Nov 25, 2025 | 51.65 | 51.77 | 51.65 | 51.77 | 51.14 | 0.27% | 624 |
| Nov 24, 2025 | 51.57 | 51.63 | 51.57 | 51.63 | 51.00 | 0.43% | 1,328 |
| Nov 21, 2025 | 51.40 | 51.41 | 51.40 | 51.41 | 50.78 | 0.32% | 390 |
| Nov 20, 2025 | 51.23 | 51.25 | 51.23 | 51.25 | 50.62 | 0.13% | 647 |
| Nov 19, 2025 | 51.26 | 51.26 | 51.18 | 51.18 | 50.55 | - | 675 |
| Nov 18, 2025 | 51.18 | 51.21 | 51.14 | 51.18 | 50.55 | 0.09% | 4,111 |