Skip to main content
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
49.42
-0.28 (-0.57%)
At close: Jun 6, 2025, 4:00 PM
49.42
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202549.5849.5849.2649.4249.42-0.57%4,068
Jun 5, 202549.8349.8349.7149.7149.71-0.31%1,013
Jun 4, 202549.9249.9249.8649.8649.860.65%1,134
Jun 3, 202549.5249.5449.5049.5449.540.04%4,533
Jun 2, 202549.4349.5349.4349.5349.53-0.62%1,623
May 30, 202549.8449.8449.8449.8449.610.20%28
May 29, 202549.6749.7449.6649.7449.510.42%328
May 28, 202549.5449.5949.5349.5349.30-0.27%6,093
May 27, 202549.6649.6649.6649.6649.440.78%228
May 23, 202549.3149.3149.2849.2849.050.10%420
May 22, 202548.9749.2348.9749.2349.000.42%1,060
May 21, 202549.2949.2949.0249.0248.80-0.95%798
May 20, 202549.5049.5349.4949.4949.26-0.20%1,437
May 19, 202549.5949.5949.5949.5949.360.04%159
May 16, 202549.6349.6349.5749.5749.350.14%1,428
May 15, 202549.2849.5149.2549.5149.280.70%1,202
May 14, 202549.2949.2949.1649.1648.93-0.42%1,503
May 13, 202549.3649.3749.2549.3749.140.12%251
May 12, 202549.3449.3449.3149.3149.08-0.07%425
May 9, 202549.4749.5149.3449.3449.11-0.07%1,437
May 8, 202549.5149.5449.3849.3849.15-0.51%1,434
May 7, 202549.5749.6349.5649.6349.400.34%584
May 6, 202549.2449.4649.2349.4649.230.24%796
May 5, 202549.3049.3449.2849.3449.11-0.21%32,421
May 2, 202549.5149.5149.3649.4449.21-0.25%15,150
May 1, 202549.6449.6449.5749.5749.34-0.90%903
Apr 30, 202549.9750.0249.9650.0249.56-0.15%486
Apr 29, 202550.0650.0950.0650.0949.630.14%822
Apr 28, 202549.9250.0249.9250.0249.560.22%5,573
Apr 25, 202549.7849.9249.7849.9149.450.53%2,548
Apr 24, 202549.5149.6549.5149.6549.190.85%2,088
Apr 23, 202549.7149.7149.2249.2348.780.31%3,488
Apr 22, 202549.1649.2149.0749.0848.630.21%7,122
Apr 21, 202549.1949.2648.9448.9848.53-0.81%1,269
Apr 17, 202549.4849.5149.3849.3848.92-0.17%38,667
Apr 16, 202549.1849.4649.1849.4649.010.51%55,946
Apr 15, 202549.0949.2349.0949.2148.760.55%20,880
Apr 14, 202548.9848.9848.8148.9448.490.59%4,908
Apr 11, 202548.0248.6548.0248.6548.20-0.31%6,643
Apr 10, 202549.1549.1748.8048.8048.35-1.24%7,273
Apr 9, 202548.8649.4148.8649.4148.961.29%542
Apr 8, 202548.7848.7848.7848.7848.33-1.31%78
Apr 7, 202549.8349.8349.4349.4348.98-1.54%64,022
Apr 4, 202550.4650.4650.2150.2149.74-0.33%4,674
Apr 3, 202550.3650.3750.3550.3749.910.20%1,158
Apr 2, 202550.3350.3350.1350.2749.810.18%6,372
Apr 1, 202550.2450.2450.1950.1949.73-0.18%411
Mar 31, 202550.2750.2850.2750.2849.600.16%709
Mar 28, 202550.1050.2250.1050.2049.520.62%4,253
Mar 27, 202549.8749.9049.8549.8949.21-0.11%1,090