Skip to main content
logo
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
48.53
+0.01 (0.02%)
Sep 11, 2026, 4:00 PM EDT - Market closed

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202648.5348.5348.5348.5348.530.01%215
Sep 10, 202648.7148.7148.5248.5248.52-0.98%9,269
Sep 9, 202649.0549.0749.0149.0149.00-0.13%990
Sep 8, 202649.1449.1449.0249.0749.07-0.08%798
Sep 4, 202649.1149.1149.1149.1149.11-0.12%220
Sep 3, 202649.2449.2449.1549.1749.170.24%3,145
Sep 2, 202649.1149.1149.0449.0549.050.01%4,043
Sep 1, 202649.1349.1949.0149.0549.05-0.39%9,316
Aug 31, 202649.2449.2449.2449.2449.24-0.20%361
Aug 28, 202649.4349.4349.3449.3449.34-0.27%967
Aug 27, 202649.5549.5549.4849.4849.48-0.06%1,096
Aug 26, 202649.7149.7349.7049.7349.51-0.18%664
Aug 25, 202649.7349.8349.7349.8249.600.51%1,285
Aug 24, 202649.5649.5749.5549.5749.350.34%1,423
Aug 21, 202649.4249.4249.3849.4049.18-0.01%346
Aug 20, 202649.4649.4649.4149.4149.18-0.60%14,785
Aug 19, 202649.6849.7049.5349.7049.480.58%2,413
Aug 18, 202649.3349.4249.3349.4249.190.10%415
Aug 17, 202649.4749.4749.3749.3749.15-0.40%320
Aug 14, 202649.6749.6749.5349.5749.35-0.36%1,214
Aug 13, 202649.7749.7749.7549.7549.530.36%578
Aug 12, 202649.6349.6449.5649.5749.350.15%939
Aug 11, 202649.5049.5049.5049.5049.270.01%64
Aug 10, 202649.5549.5549.4949.4949.27-0.49%2,237
Aug 7, 202649.7449.7449.7349.7349.510.11%2,225
Aug 6, 202649.7249.7249.6549.6849.46-0.34%1,804
Aug 5, 202649.8749.8749.8249.8549.63-0.03%1,298
Aug 4, 202649.8749.8749.8749.8749.640.60%285
Aug 3, 202649.5749.5849.5749.5749.350.37%1,030
Jul 31, 202649.3349.4049.3249.3849.16-0.27%995
Jul 30, 202649.4449.5249.4449.5249.300.29%1,387
Jul 29, 202649.5249.5249.3649.3849.15-0.47%5,042
Jul 28, 202649.6149.6149.6149.6149.380.26%27
Jul 27, 202649.7449.7449.7049.7049.250.27%418
Jul 24, 202649.5749.5749.5749.5749.120.03%36
Jul 23, 202649.5849.5849.5649.5649.11-0.37%222
Jul 22, 202649.7849.7849.7449.7449.29-0.20%908
Jul 21, 202649.8449.8449.8449.8449.39-0.26%14
Jul 20, 202649.9749.9749.9749.9749.52-0.36%23
Jul 17, 202650.1550.1550.1550.1549.700.11%22
Jul 16, 202650.0650.0950.0550.0949.64-0.10%1,233
Jul 15, 202650.1450.1450.1450.1449.690.34%33
Jul 14, 202649.9649.9749.9649.9749.520.26%1,141
Jul 13, 202649.9649.9649.8449.8449.39-0.44%3,123
Jul 10, 202650.0650.0650.0650.0649.61-0.16%185
Jul 9, 202650.1350.1450.1050.1449.690.14%624
Jul 8, 202649.9950.0749.9550.0749.62-0.11%594
Jul 7, 202650.2450.2450.1350.1349.67-0.64%1,875
Jul 6, 202650.4150.4550.4150.4550.00-0.02%179
Jul 2, 202650.4150.4650.4150.4650.010.24%444