F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.33
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST - Market open
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 51.59 | 51.62 | 51.55 | 51.62 | 51.20 | -0.12% | 380 |
| Sep 17, 2025 | 51.87 | 51.87 | 51.63 | 51.69 | 51.27 | -0.24% | 1,670 |
| Sep 16, 2025 | 51.82 | 51.84 | 51.81 | 51.81 | 51.39 | -0.03% | 501 |
| Sep 15, 2025 | 51.78 | 51.87 | 51.78 | 51.83 | 51.41 | 0.27% | 3,507 |
| Sep 12, 2025 | 51.64 | 51.69 | 51.63 | 51.69 | 51.27 | -0.10% | 1,063 |
| Sep 11, 2025 | 51.65 | 51.81 | 51.65 | 51.74 | 51.32 | 0.27% | 6,479 |
| Sep 10, 2025 | 51.61 | 51.61 | 51.59 | 51.60 | 51.18 | 0.34% | 501 |
| Sep 9, 2025 | 51.48 | 51.48 | 51.41 | 51.42 | 51.00 | -0.16% | 710 |
| Sep 8, 2025 | 51.50 | 51.51 | 51.50 | 51.50 | 51.08 | 0.29% | 633 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.94 | 0.58% | 143 |
| Sep 4, 2025 | 50.88 | 51.06 | 50.88 | 51.06 | 50.64 | 0.61% | 6,611 |
| Sep 3, 2025 | 50.67 | 50.80 | 50.67 | 50.74 | 50.33 | 0.46% | 2,363 |
| Sep 2, 2025 | 50.43 | 50.51 | 50.43 | 50.51 | 50.10 | -0.70% | 1,520 |
| Aug 29, 2025 | 50.89 | 50.89 | 50.87 | 50.87 | 50.24 | -0.23% | 702 |
| Aug 28, 2025 | 50.96 | 50.98 | 50.96 | 50.98 | 50.35 | 0.10% | 461 |