F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
50.19
+0.13 (0.26%)
Apr 1, 2025, 4:00 PM EDT - Market closed

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202550.2450.2450.2350.23--0.10%409
Mar 31, 202550.2750.2850.2750.2850.280.16%709
Mar 28, 202550.1050.2250.1050.2050.200.62%4,253
Mar 27, 202549.8749.9049.8549.8949.89-0.11%1,090
Mar 26, 202549.9549.9549.9449.9449.94-0.33%359
Mar 25, 202550.1050.1450.1050.1150.110.19%4,175
Mar 24, 202550.0850.1050.0150.0150.01-0.45%3,311
Mar 21, 202550.3050.3050.2450.2450.24-0.14%551
Mar 20, 202550.3750.3750.3150.3150.31-0.03%1,678
Mar 19, 202550.1050.3450.1050.3250.320.47%361
Mar 18, 202550.1750.1750.0950.0950.090.25%2,905
Mar 17, 202549.9749.9749.9749.9749.970.15%279
Mar 14, 202549.9249.9949.8749.8949.89-0.05%10,261
Mar 13, 202549.6149.9549.6149.9149.910.27%1,944
Mar 12, 202549.8549.8749.7849.7849.78-0.30%1,864
Mar 11, 202550.0350.0549.9349.9349.93-0.68%1,381
Mar 10, 202550.3350.4250.2450.2750.270.33%3,157
Mar 7, 202550.2450.3050.1150.1150.11-0.04%1,578
Mar 6, 202550.0850.1350.0850.1350.13-0.31%1,760
Mar 5, 202550.3950.3950.2850.2850.28-0.35%858
Mar 4, 202550.6050.6450.4650.4650.46-0.28%3,006
Mar 3, 202550.3850.6050.3750.6050.60-0.17%2,351
Feb 28, 202550.5950.6950.5950.6950.460.41%863
Feb 27, 202550.4850.4850.4850.4850.25-0.31%466
Feb 26, 202550.5550.6650.5450.6450.410.21%1,810
Feb 25, 202550.4550.5350.4250.5350.300.73%1,844
Feb 24, 202550.1850.1850.1650.1649.940.18%368
Feb 21, 202549.9350.0749.9350.0749.850.38%867
Feb 20, 202549.8249.8849.8249.8849.660.24%4,744
Feb 19, 202549.7249.7649.7249.7649.540.13%344
Feb 18, 202549.7949.7949.7049.7049.48-0.50%1,902
Feb 14, 202549.9450.0249.9449.9549.720.42%1,412
Feb 13, 202549.6849.7749.6849.7449.510.81%8,765
Feb 12, 202549.3649.3649.3449.3449.11-0.57%778
Feb 11, 202549.5749.6349.5649.6249.40-0.18%2,744
Feb 10, 202549.7749.8049.7149.7149.490.03%1,553
Feb 7, 202549.7549.7549.6749.6949.47-0.39%2,421
Feb 6, 202549.9349.9349.8849.8949.66-0.15%1,546
Feb 5, 202549.9550.0449.9549.9649.740.60%1,611
Feb 4, 202549.6149.6649.6149.6649.440.29%2,396
Feb 3, 202549.6449.6449.5249.5249.30-0.37%341
Jan 31, 202549.7949.7949.7149.7149.26-0.34%683
Jan 30, 202549.8749.9249.8449.8849.420.22%11,367
Jan 29, 202549.7749.7749.7749.7749.31-0.09%127
Jan 28, 202549.7149.8149.7149.8149.36-0.11%355
Jan 27, 202549.7549.8749.7549.8749.410.70%2,034
Jan 24, 202549.5549.5649.4749.5249.070.19%3,357
Jan 23, 202549.3749.4349.3749.4348.98-0.11%456
Jan 22, 202549.6149.6149.4849.4849.03-0.32%130
Jan 21, 202549.6449.6449.6449.6449.190.48%479