F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
50.49
-0.07 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
ZTEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.14% | 222 |
Jun 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.35% | 96 |
Jun 25, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.04% | 81 |
Jun 24, 2025 | 50.34 | 50.40 | 50.34 | 50.40 | 50.40 | 0.42% | 113,396 |
Jun 23, 2025 | 50.30 | 50.31 | 50.19 | 50.19 | 50.19 | 0.29% | 1,069 |
Jun 20, 2025 | 49.91 | 50.05 | 49.89 | 50.05 | 50.05 | 0.08% | 1,238 |
Jun 18, 2025 | 50.07 | 50.07 | 49.96 | 50.01 | 50.01 | 0.09% | 861 |
Jun 17, 2025 | 49.90 | 49.97 | 49.90 | 49.96 | 49.96 | 0.38% | 925 |
Jun 16, 2025 | 49.84 | 49.95 | 49.77 | 49.77 | 49.77 | -0.14% | 1,986 |
Jun 13, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.52% | 165 |
Jun 12, 2025 | 50.07 | 50.10 | 50.07 | 50.10 | 50.10 | 0.50% | 590 |
Jun 11, 2025 | 49.90 | 49.91 | 49.86 | 49.86 | 49.86 | 0.39% | 740 |
Jun 10, 2025 | 49.62 | 49.66 | 49.62 | 49.66 | 49.66 | 0.20% | 208 |
Jun 9, 2025 | 49.49 | 49.57 | 49.49 | 49.56 | 49.56 | 0.28% | 6,257 |
Jun 6, 2025 | 49.58 | 49.58 | 49.26 | 49.42 | 49.42 | -0.57% | 4,068 |
Jun 5, 2025 | 49.83 | 49.83 | 49.71 | 49.71 | 49.71 | -0.31% | 1,013 |
Jun 4, 2025 | 49.92 | 49.92 | 49.86 | 49.86 | 49.86 | 0.65% | 1,134 |
Jun 3, 2025 | 49.52 | 49.54 | 49.50 | 49.54 | 49.54 | 0.04% | 4,533 |
Jun 2, 2025 | 49.43 | 49.53 | 49.43 | 49.53 | 49.53 | -0.62% | 1,623 |
May 30, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.61 | 0.20% | 28 |
May 29, 2025 | 49.67 | 49.74 | 49.66 | 49.74 | 49.51 | 0.42% | 328 |
May 28, 2025 | 49.54 | 49.59 | 49.53 | 49.53 | 49.30 | -0.27% | 6,093 |
May 27, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.44 | 0.78% | 228 |
May 23, 2025 | 49.31 | 49.31 | 49.28 | 49.28 | 49.05 | 0.10% | 420 |
May 22, 2025 | 48.97 | 49.23 | 48.97 | 49.23 | 49.00 | 0.42% | 1,060 |
May 21, 2025 | 49.29 | 49.29 | 49.02 | 49.02 | 48.80 | -0.95% | 798 |
May 20, 2025 | 49.50 | 49.53 | 49.49 | 49.49 | 49.26 | -0.20% | 1,437 |
May 19, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.36 | 0.04% | 159 |
May 16, 2025 | 49.63 | 49.63 | 49.57 | 49.57 | 49.35 | 0.14% | 1,428 |
May 15, 2025 | 49.28 | 49.51 | 49.25 | 49.51 | 49.28 | 0.70% | 1,202 |
May 14, 2025 | 49.29 | 49.29 | 49.16 | 49.16 | 48.93 | -0.42% | 1,503 |
May 13, 2025 | 49.36 | 49.37 | 49.25 | 49.37 | 49.14 | 0.12% | 251 |
May 12, 2025 | 49.34 | 49.34 | 49.31 | 49.31 | 49.08 | -0.07% | 425 |
May 9, 2025 | 49.47 | 49.51 | 49.34 | 49.34 | 49.11 | -0.07% | 1,437 |
May 8, 2025 | 49.51 | 49.54 | 49.38 | 49.38 | 49.15 | -0.51% | 1,434 |
May 7, 2025 | 49.57 | 49.63 | 49.56 | 49.63 | 49.40 | 0.34% | 584 |
May 6, 2025 | 49.24 | 49.46 | 49.23 | 49.46 | 49.23 | 0.24% | 796 |
May 5, 2025 | 49.30 | 49.34 | 49.28 | 49.34 | 49.11 | -0.21% | 32,421 |
May 2, 2025 | 49.51 | 49.51 | 49.36 | 49.44 | 49.21 | -0.25% | 15,150 |
May 1, 2025 | 49.64 | 49.64 | 49.57 | 49.57 | 49.34 | -0.90% | 903 |
Apr 30, 2025 | 49.97 | 50.02 | 49.96 | 50.02 | 49.56 | -0.15% | 486 |
Apr 29, 2025 | 50.06 | 50.09 | 50.06 | 50.09 | 49.63 | 0.14% | 822 |
Apr 28, 2025 | 49.92 | 50.02 | 49.92 | 50.02 | 49.56 | 0.22% | 5,573 |
Apr 25, 2025 | 49.78 | 49.92 | 49.78 | 49.91 | 49.45 | 0.53% | 2,548 |
Apr 24, 2025 | 49.51 | 49.65 | 49.51 | 49.65 | 49.19 | 0.85% | 2,088 |
Apr 23, 2025 | 49.71 | 49.71 | 49.22 | 49.23 | 48.78 | 0.31% | 3,488 |
Apr 22, 2025 | 49.16 | 49.21 | 49.07 | 49.08 | 48.63 | 0.21% | 7,122 |
Apr 21, 2025 | 49.19 | 49.26 | 48.94 | 48.98 | 48.53 | -0.81% | 1,269 |
Apr 17, 2025 | 49.48 | 49.51 | 49.38 | 49.38 | 48.92 | -0.17% | 38,667 |
Apr 16, 2025 | 49.18 | 49.46 | 49.18 | 49.46 | 49.01 | 0.51% | 55,946 |