Skip to main content
logo
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
47.31
-0.16 (-0.34%)
At close: Oct 2, 2026, 4:00 PM EDT
47.31
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202647.6147.6147.3147.3147.31-0.34%1,176
Oct 1, 202647.1647.4747.1547.4747.470.27%3,762
Sep 30, 202647.3647.4047.3547.3547.35-0.13%1,162
Sep 29, 202647.4747.4947.3047.4147.41-0.08%2,915
Sep 28, 202647.3647.4547.3647.4547.45-0.66%329
Sep 25, 202647.9747.9947.9747.9847.760.03%1,647
Sep 24, 202647.9747.9747.9747.9747.75-0.69%22
Sep 23, 202648.5748.5748.3048.3048.08-1.12%713
Sep 22, 202648.8848.8848.7748.8548.63-0.02%480
Sep 21, 202648.8248.8648.8248.8648.640.33%231
Sep 18, 202648.7348.7348.6448.7048.47-0.35%4,930
Sep 17, 202648.8548.8848.7448.8748.650.64%7,365
Sep 16, 202648.6448.7748.5148.5648.340.07%17,754
Sep 15, 202648.4948.5648.4748.5348.300.02%16,180
Sep 14, 202648.6148.6148.5248.5248.29-0.03%3,159
Sep 11, 202648.5348.5348.5348.5348.310.01%215
Sep 10, 202648.7148.7148.5248.5248.30-0.98%9,269
Sep 9, 202649.0549.0749.0149.0148.78-0.13%990
Sep 8, 202649.1449.1449.0249.0748.84-0.08%798
Sep 4, 202649.1149.1149.1149.1148.89-0.12%220
Sep 3, 202649.2449.2449.1549.1748.950.24%3,145
Sep 2, 202649.1149.1149.0449.0548.830.01%4,043
Sep 1, 202649.1349.1949.0149.0548.82-0.39%9,316
Aug 31, 202649.2449.2449.2449.2449.01-0.20%361
Aug 28, 202649.4349.4349.3449.3449.11-0.27%967
Aug 27, 202649.5549.5549.4849.4849.25-0.06%1,096
Aug 26, 202649.7149.7349.7049.7349.28-0.18%664
Aug 25, 202649.7349.8349.7349.8249.370.51%1,285
Aug 24, 202649.5649.5749.5549.5749.120.34%1,423
Aug 21, 202649.4249.4249.3849.4048.95-0.01%346
Aug 20, 202649.4649.4649.4149.4148.96-0.60%14,785
Aug 19, 202649.6849.7049.5349.7049.250.58%2,413
Aug 18, 202649.3349.4249.3349.4248.970.10%415
Aug 17, 202649.4749.4749.3749.3748.92-0.40%320
Aug 14, 202649.6749.6749.5349.5749.12-0.36%1,214
Aug 13, 202649.7749.7749.7549.7549.300.36%578
Aug 12, 202649.6349.6449.5649.5749.120.15%939
Aug 11, 202649.5049.5049.5049.5049.050.01%64
Aug 10, 202649.5549.5549.4949.4949.04-0.49%2,237
Aug 7, 202649.7449.7449.7349.7349.280.11%2,225
Aug 6, 202649.7249.7249.6549.6849.23-0.34%1,804
Aug 5, 202649.8749.8749.8249.8549.40-0.03%1,298
Aug 4, 202649.8749.8749.8749.8749.410.60%285
Aug 3, 202649.5749.5849.5749.5749.120.37%1,030
Jul 31, 202649.3349.4049.3249.3848.94-0.27%995
Jul 30, 202649.4449.5249.4449.5249.070.29%1,387
Jul 29, 202649.5249.5249.3649.3848.93-0.47%5,042
Jul 28, 202649.6149.6149.6149.6149.160.26%27
Jul 27, 202649.7449.7449.7049.7049.030.27%418
Jul 24, 202649.5749.5749.5749.5748.900.03%36