F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
49.31
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.34 | 49.34 | 49.31 | 49.31 | 49.31 | -0.07% | 425 |
| May 9, 2025 | 49.47 | 49.51 | 49.34 | 49.34 | 49.34 | -0.07% | 1,437 |
| May 8, 2025 | 49.51 | 49.54 | 49.38 | 49.38 | 49.38 | -0.51% | 1,434 |
| May 7, 2025 | 49.57 | 49.63 | 49.56 | 49.63 | 49.63 | 0.34% | 584 |
| May 6, 2025 | 49.24 | 49.46 | 49.23 | 49.46 | 49.46 | 0.24% | 796 |
| May 5, 2025 | 49.30 | 49.34 | 49.28 | 49.34 | 49.34 | -0.21% | 32,421 |
| May 2, 2025 | 49.51 | 49.51 | 49.36 | 49.44 | 49.44 | -0.25% | 15,150 |
| May 1, 2025 | 49.64 | 49.64 | 49.57 | 49.57 | 49.57 | -0.90% | 903 |
| Apr 30, 2025 | 49.97 | 50.02 | 49.96 | 50.02 | 49.78 | -0.15% | 486 |
| Apr 29, 2025 | 50.06 | 50.09 | 50.06 | 50.09 | 49.86 | 0.14% | 822 |
| Apr 28, 2025 | 49.92 | 50.02 | 49.92 | 50.02 | 49.79 | 0.22% | 5,573 |
| Apr 25, 2025 | 49.78 | 49.92 | 49.78 | 49.91 | 49.68 | 0.53% | 2,548 |
| Apr 24, 2025 | 49.51 | 49.65 | 49.51 | 49.65 | 49.42 | 0.85% | 2,088 |
| Apr 23, 2025 | 49.71 | 49.71 | 49.22 | 49.23 | 49.00 | 0.31% | 3,488 |
| Apr 22, 2025 | 49.16 | 49.21 | 49.07 | 49.08 | 48.85 | 0.21% | 7,122 |
| Apr 21, 2025 | 49.19 | 49.26 | 48.94 | 48.98 | 48.75 | -0.81% | 1,269 |
| Apr 17, 2025 | 49.48 | 49.51 | 49.38 | 49.38 | 49.15 | -0.17% | 38,667 |
| Apr 16, 2025 | 49.18 | 49.46 | 49.18 | 49.46 | 49.23 | 0.51% | 55,946 |
| Apr 15, 2025 | 49.09 | 49.23 | 49.09 | 49.21 | 48.98 | 0.55% | 20,880 |
| Apr 14, 2025 | 48.98 | 48.98 | 48.81 | 48.94 | 48.71 | 0.59% | 4,908 |
| Apr 11, 2025 | 48.02 | 48.65 | 48.02 | 48.65 | 48.43 | -0.31% | 6,643 |
| Apr 10, 2025 | 49.15 | 49.17 | 48.80 | 48.80 | 48.58 | -1.24% | 7,273 |
| Apr 9, 2025 | 48.86 | 49.41 | 48.86 | 49.41 | 49.18 | 1.29% | 542 |
| Apr 8, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.56 | -1.31% | 78 |
| Apr 7, 2025 | 49.83 | 49.83 | 49.43 | 49.43 | 49.20 | -1.54% | 64,022 |
| Apr 4, 2025 | 50.46 | 50.46 | 50.21 | 50.21 | 49.97 | -0.33% | 4,674 |
| Apr 3, 2025 | 50.36 | 50.37 | 50.35 | 50.37 | 50.14 | 0.20% | 1,158 |
| Apr 2, 2025 | 50.33 | 50.33 | 50.13 | 50.27 | 50.04 | 0.18% | 6,372 |
| Apr 1, 2025 | 50.24 | 50.24 | 50.19 | 50.19 | 49.95 | -0.18% | 411 |
| Mar 31, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.82 | 0.16% | 709 |
| Mar 28, 2025 | 50.10 | 50.22 | 50.10 | 50.20 | 49.75 | 0.62% | 4,253 |
| Mar 27, 2025 | 49.87 | 49.90 | 49.85 | 49.89 | 49.44 | -0.11% | 1,090 |
| Mar 26, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.49 | -0.33% | 359 |
| Mar 25, 2025 | 50.10 | 50.14 | 50.10 | 50.11 | 49.66 | 0.19% | 4,175 |
| Mar 24, 2025 | 50.08 | 50.10 | 50.01 | 50.01 | 49.56 | -0.45% | 3,311 |
| Mar 21, 2025 | 50.30 | 50.30 | 50.24 | 50.24 | 49.79 | -0.14% | 551 |
| Mar 20, 2025 | 50.37 | 50.37 | 50.31 | 50.31 | 49.86 | -0.03% | 1,678 |
| Mar 19, 2025 | 50.10 | 50.34 | 50.10 | 50.32 | 49.87 | 0.47% | 361 |
| Mar 18, 2025 | 50.17 | 50.17 | 50.09 | 50.09 | 49.64 | 0.25% | 2,905 |
| Mar 17, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.51 | 0.15% | 279 |
| Mar 14, 2025 | 49.92 | 49.99 | 49.87 | 49.89 | 49.44 | -0.05% | 10,261 |
| Mar 13, 2025 | 49.61 | 49.95 | 49.61 | 49.91 | 49.46 | 0.27% | 1,944 |
| Mar 12, 2025 | 49.85 | 49.87 | 49.78 | 49.78 | 49.33 | -0.30% | 1,864 |
| Mar 11, 2025 | 50.03 | 50.05 | 49.93 | 49.93 | 49.48 | -0.68% | 1,381 |
| Mar 10, 2025 | 50.33 | 50.42 | 50.24 | 50.27 | 49.82 | 0.33% | 3,157 |
| Mar 7, 2025 | 50.24 | 50.30 | 50.11 | 50.11 | 49.65 | -0.04% | 1,578 |
| Mar 6, 2025 | 50.08 | 50.13 | 50.08 | 50.13 | 49.67 | -0.31% | 1,760 |
| Mar 5, 2025 | 50.39 | 50.39 | 50.28 | 50.28 | 49.83 | -0.35% | 858 |
| Mar 4, 2025 | 50.60 | 50.64 | 50.46 | 50.46 | 50.00 | -0.28% | 3,006 |
| Mar 3, 2025 | 50.38 | 50.60 | 50.37 | 50.60 | 50.14 | -0.17% | 2,351 |