Skip to main content
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
50.49
-0.07 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202550.4950.4950.4950.4950.49-0.14%222
Jun 26, 202550.5650.5650.5650.5650.560.35%96
Jun 25, 202550.3850.3850.3850.3850.38-0.04%81
Jun 24, 202550.3450.4050.3450.4050.400.42%113,396
Jun 23, 202550.3050.3150.1950.1950.190.29%1,069
Jun 20, 202549.9150.0549.8950.0550.050.08%1,238
Jun 18, 202550.0750.0749.9650.0150.010.09%861
Jun 17, 202549.9049.9749.9049.9649.960.38%925
Jun 16, 202549.8449.9549.7749.7749.77-0.14%1,986
Jun 13, 202549.8449.8449.8449.8449.84-0.52%165
Jun 12, 202550.0750.1050.0750.1050.100.50%590
Jun 11, 202549.9049.9149.8649.8649.860.39%740
Jun 10, 202549.6249.6649.6249.6649.660.20%208
Jun 9, 202549.4949.5749.4949.5649.560.28%6,257
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