F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)

NASDAQ: ZTEN · Real-Time Price · USD

49.97

+0.13 (0.26%)

At close: Jul 14, 2026, 4:00 PM EDT

49.97

0.00 (0.00%)

After-hours: Jul 14, 2026, 4:15 PM EDT

ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	49.96	49.96	49.96	49.96	-	0.24%	1,136
Jul 13, 2026	49.96	49.96	49.84	49.84	49.84	-0.44%	3,123
Jul 10, 2026	50.06	50.06	50.06	50.06	50.06	-0.16%	183
Jul 9, 2026	50.13	50.14	50.10	50.14	50.14	0.14%	624
Jul 8, 2026	49.99	50.07	49.95	50.07	50.07	-0.11%	594
Jul 7, 2026	50.24	50.24	50.13	50.13	50.12	-0.64%	1,875
Jul 6, 2026	50.41	50.45	50.41	50.45	50.45	-0.02%	179
Jul 2, 2026	50.41	50.46	50.41	50.46	50.46	0.24%	444
Jul 1, 2026	50.39	50.39	50.34	50.34	50.34	-0.16%	1,261
Jun 30, 2026	50.59	50.59	50.41	50.42	50.42	-0.47%	2,256
Jun 29, 2026	50.63	50.66	50.61	50.66	50.66	0.06%	841
Jun 26, 2026	50.80	50.83	50.80	50.83	50.63	0.12%	2,117
Jun 25, 2026	50.77	50.83	50.76	50.77	50.57	0.12%	17,337
Jun 24, 2026	50.74	50.74	50.71	50.71	50.51	0.48%	1,639
Jun 23, 2026	50.44	50.56	50.44	50.47	50.27	0.14%	1,948
Jun 22, 2026	50.38	50.40	50.37	50.40	50.20	-0.24%	1,019
Jun 18, 2026	50.67	50.67	50.52	50.52	50.32	0.27%	5,247
Jun 17, 2026	50.60	50.70	50.38	50.39	50.18	-0.44%	11,141
Jun 16, 2026	50.58	50.61	50.56	50.61	50.41	0.13%	2,240
Jun 15, 2026	50.65	50.66	50.55	50.55	50.34	0.10%	3,475
Jun 12, 2026	50.41	50.51	50.37	50.50	50.29	-0.13%	3,800
Jun 11, 2026	50.27	50.56	50.27	50.56	50.36	0.82%	3,567
Jun 10, 2026	50.23	50.23	50.15	50.15	49.95	-0.16%	1,480
Jun 9, 2026	50.17	50.26	50.17	50.23	50.03	0.31%	660
Jun 8, 2026	50.23	50.23	50.08	50.08	49.87	-0.10%	155
Jun 5, 2026	50.20	50.20	50.12	50.12	49.92	-0.59%	175
Jun 4, 2026	50.46	50.46	50.42	50.42	50.22	0.16%	278
Jun 3, 2026	50.36	50.40	50.30	50.34	50.14	-0.28%	3,628
Jun 2, 2026	50.50	50.50	50.48	50.48	50.28	0.02%	114
Jun 1, 2026	50.31	50.47	50.31	50.47	50.27	-0.07%	5,058
May 29, 2026	50.54	50.61	50.51	50.51	50.30	0.09%	5,832
May 28, 2026	50.43	50.46	50.38	50.46	50.26	0.25%	1,688
May 27, 2026	50.56	50.56	50.55	50.55	50.13	0.17%	330
May 26, 2026	50.52	50.52	50.44	50.47	50.05	0.39%	1,003
May 22, 2026	50.22	50.27	50.15	50.27	49.86	0.09%	1,910
May 21, 2026	50.04	50.23	49.94	50.23	49.81	0.20%	8,901
May 20, 2026	49.79	50.13	49.79	50.13	49.71	0.75%	3,110
May 19, 2026	49.79	49.83	49.71	49.76	49.35	-0.54%	1,403
May 18, 2026	50.14	50.14	49.96	50.03	49.62	-0.17%	2,115
May 15, 2026	50.11	50.17	50.05	50.12	49.70	-0.65%	6,836
May 14, 2026	50.41	50.44	50.41	50.44	50.03	-0.05%	258
May 13, 2026	50.36	50.47	50.36	50.47	50.05	0.02%	519
May 12, 2026	50.45	50.48	50.45	50.46	50.04	-0.32%	787
May 11, 2026	50.63	50.66	50.62	50.62	50.20	-0.25%	1,046
May 8, 2026	50.75	50.75	50.75	50.75	50.33	0.39%	28
May 7, 2026	50.83	50.83	50.55	50.55	50.13	-0.39%	1,149
May 6, 2026	50.73	50.75	50.70	50.75	50.33	0.51%	6,046
May 5, 2026	50.52	50.56	50.49	50.49	50.07	0.27%	1,765
May 4, 2026	50.30	50.36	50.30	50.35	49.94	-0.37%	1,138
May 1, 2026	50.67	50.67	50.54	50.54	50.12	0.24%	132