Skip to main content
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.44
-0.03 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
51.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.4951.5451.4551.4551.44-0.07%2,226
Dec 4, 202551.5051.5051.4851.4851.48-0.19%637
Dec 3, 202551.5851.5851.5851.5851.580.27%953
Dec 2, 202551.4451.4451.4451.4451.44-0.28%21
Dec 1, 202551.6151.6151.5651.5851.37-0.55%806
Nov 28, 202551.8751.8751.8751.8751.66-0.13%204
Nov 26, 202551.7551.9451.7551.9451.730.32%956
Nov 25, 202551.6551.7751.6551.7751.560.27%624
Nov 24, 202551.5751.6351.5751.6351.420.43%1,328
Nov 21, 202551.4051.4151.4051.4151.200.32%390
Nov 20, 202551.2351.2551.2351.2551.040.13%647
Nov 19, 202551.2651.2651.1851.1850.97-675
Nov 18, 202551.1851.2151.1451.1850.970.09%4,111
Nov 17, 202551.1451.2051.1451.1450.93-0.02%1,046
Nov 14, 202551.1551.1551.1551.1550.94-0.20%168
Nov 13, 202551.2551.3651.2551.2551.04-0.38%1,676
Nov 12, 202551.4451.4551.4251.4551.24-0.07%1,680
Nov 11, 202551.4851.4851.4851.4851.270.39%52
Nov 10, 202551.2751.3051.2751.2851.070.04%383
Nov 7, 202551.2651.2651.2651.2651.05-0.14%196
Nov 6, 202551.2951.3351.2851.3351.130.45%1,259
Nov 5, 202551.1751.1751.1051.1150.90-0.26%278
Nov 4, 202551.2851.3751.2451.2451.030.12%2,448
Nov 3, 202551.1851.1851.1851.1850.97-0.63%643
Oct 31, 202551.6551.6751.5051.5051.09-0.27%3,677
Oct 30, 202551.5751.7151.5751.6451.22-0.36%2,232
Oct 29, 202552.1252.1251.8151.8251.41-0.62%434
Oct 28, 202552.0952.1552.0652.1551.720.05%1,425
Oct 27, 202552.1252.1252.1252.1251.700.13%221
Oct 24, 202552.0852.0852.0552.0551.630.09%967
Oct 23, 202551.9952.0151.9952.0151.59-0.06%322
Oct 22, 202552.0152.0352.0152.0351.620.09%439
Oct 21, 202552.0852.1051.9951.9951.570.07%653
Oct 20, 202551.9251.9551.9251.9551.540.20%1,332
Oct 17, 202551.8551.8551.8551.8551.43-0.14%78
Oct 16, 202551.7751.9251.7651.9251.500.34%1,282
Oct 15, 202551.8651.8751.7251.7551.330.05%1,738
Oct 14, 202551.5651.7551.5651.7251.300.26%1,406
Oct 13, 202551.4851.5951.4851.5951.170.21%199
Oct 10, 202551.4851.5051.4851.4851.060.27%2,505
Oct 9, 202551.3751.3751.3451.3450.93-0.18%817
Oct 8, 202551.5351.5451.4351.4351.02-0.06%2,108
Oct 7, 202551.4351.5051.4351.4651.050.14%9,277
Oct 6, 202551.3951.3951.3951.3950.97-0.26%386
Oct 3, 202551.5951.6151.5251.5251.10-0.16%11,471
Oct 2, 202551.4851.6051.4851.6051.180.26%4,408
Oct 1, 202551.4851.4851.3951.4751.05-0.07%2,680
Sep 30, 202551.5351.5351.5151.5150.88-0.04%608
Sep 29, 202551.5251.5351.5251.5350.900.36%566
Sep 26, 202551.3651.3651.3451.3450.720.06%1,157