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

NASDAQ: ZTEN · Real-Time Price · USD

49.49

-0.24 (-0.49%)

At close: Aug 10, 2026, 4:00 PM EDT

49.49

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	49.72	49.72	45.88	49.73	-	-	76
Aug 7, 2026	49.74	49.74	49.73	49.73	49.73	0.11%	2,225
Aug 6, 2026	49.72	49.72	49.65	49.68	49.68	-0.34%	1,804
Aug 5, 2026	49.87	49.87	49.82	49.85	49.85	-0.03%	1,298
Aug 4, 2026	49.87	49.87	49.87	49.87	49.87	0.60%	285
Aug 3, 2026	49.57	49.58	49.57	49.57	49.57	0.37%	1,030
Jul 31, 2026	49.33	49.40	49.32	49.38	49.38	-0.27%	995
Jul 30, 2026	49.44	49.52	49.44	49.52	49.52	0.29%	1,387
Jul 29, 2026	49.52	49.52	49.36	49.38	49.37	-0.47%	5,042
Jul 28, 2026	49.61	49.61	49.61	49.61	49.61	0.26%	27
Jul 27, 2026	49.74	49.74	49.70	49.70	49.48	0.27%	418
Jul 24, 2026	49.57	49.57	49.57	49.57	49.34	0.03%	36
Jul 23, 2026	49.58	49.58	49.56	49.56	49.33	-0.37%	222
Jul 22, 2026	49.78	49.78	49.74	49.74	49.52	-0.20%	908
Jul 21, 2026	49.84	49.84	49.84	49.84	49.62	-0.26%	14
Jul 20, 2026	49.97	49.97	49.97	49.97	49.74	-0.36%	23
Jul 17, 2026	50.15	50.15	50.15	50.15	49.92	0.11%	22
Jul 16, 2026	50.06	50.09	50.05	50.09	49.87	-0.10%	1,233
Jul 15, 2026	50.14	50.14	50.14	50.14	49.91	0.34%	33
Jul 14, 2026	49.96	49.97	49.96	49.97	49.74	0.26%	1,141
Jul 13, 2026	49.96	49.96	49.84	49.84	49.62	-0.44%	3,123
Jul 10, 2026	50.06	50.06	50.06	50.06	49.83	-0.16%	185
Jul 9, 2026	50.13	50.14	50.10	50.14	49.91	0.14%	624
Jul 8, 2026	49.99	50.07	49.95	50.07	49.84	-0.11%	594
Jul 7, 2026	50.24	50.24	50.13	50.13	49.90	-0.64%	1,875
Jul 6, 2026	50.41	50.45	50.41	50.45	50.22	-0.02%	179
Jul 2, 2026	50.41	50.46	50.41	50.46	50.23	0.24%	444
Jul 1, 2026	50.39	50.39	50.34	50.34	50.11	-0.16%	1,261
Jun 30, 2026	50.59	50.59	50.41	50.42	50.19	-0.47%	2,256
Jun 29, 2026	50.63	50.66	50.61	50.66	50.43	0.06%	841
Jun 26, 2026	50.80	50.83	50.80	50.83	50.40	0.12%	2,117
Jun 25, 2026	50.77	50.83	50.76	50.77	50.34	0.12%	17,337
Jun 24, 2026	50.74	50.74	50.71	50.71	50.28	0.48%	1,639
Jun 23, 2026	50.44	50.56	50.44	50.47	50.04	0.14%	1,948
Jun 22, 2026	50.38	50.40	50.37	50.40	49.97	-0.24%	1,019
Jun 18, 2026	50.67	50.67	50.52	50.52	50.09	0.27%	5,247
Jun 17, 2026	50.60	50.70	50.38	50.39	49.96	-0.44%	11,141
Jun 16, 2026	50.58	50.61	50.56	50.61	50.18	0.13%	2,240
Jun 15, 2026	50.65	50.66	50.55	50.55	50.11	0.10%	3,475
Jun 12, 2026	50.41	50.51	50.37	50.50	50.07	-0.13%	3,800
Jun 11, 2026	50.27	50.56	50.27	50.56	50.13	0.82%	3,567
Jun 10, 2026	50.23	50.23	50.15	50.15	49.72	-0.16%	1,480
Jun 9, 2026	50.17	50.26	50.17	50.23	49.80	0.31%	660
Jun 8, 2026	50.23	50.23	50.08	50.08	49.65	-0.10%	155
Jun 5, 2026	50.20	50.20	50.12	50.12	49.70	-0.59%	175
Jun 4, 2026	50.46	50.46	50.42	50.42	49.99	0.16%	278
Jun 3, 2026	50.36	50.40	50.30	50.34	49.91	-0.28%	3,628
Jun 2, 2026	50.50	50.50	50.48	50.48	50.05	0.02%	114
Jun 1, 2026	50.31	50.47	50.31	50.47	50.04	-0.07%	5,058
May 29, 2026	50.54	50.61	50.51	50.51	50.08	0.09%	5,832