Skip to main content
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NASDAQ: ZTEN · Real-Time Price · USD
51.16
-0.12 (-0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

ZTEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.1651.2951.1651.1651.16-0.24%1,120
Mar 5, 202651.2951.2951.2151.2851.28-0.46%2,956
Mar 4, 202651.4951.6051.4951.5251.520.04%4,711
Mar 3, 202651.1651.5551.1651.5051.500.04%8,256
Mar 2, 202651.4451.5051.4151.4851.48-0.48%7,607
Feb 27, 202651.7151.7751.7051.7251.720.10%3,594
Feb 26, 202651.6451.6751.6251.6751.67-0.33%1,027
Feb 25, 202651.8451.9251.8451.8551.64-0.09%7,649
Feb 24, 202651.8451.9251.8451.8951.68-0.04%5,934
Feb 23, 202651.8551.9651.8551.9151.700.12%7,747
Feb 20, 202651.8251.8651.7851.8551.640.03%3,138
Feb 19, 202651.7351.8351.7351.8351.620.10%965
Feb 18, 202651.7851.7851.7751.7851.57-0.10%1,100
Feb 17, 202651.8151.8351.8151.8351.620.09%697
Feb 13, 202651.7651.8251.7351.7851.570.35%6,023
Feb 12, 202651.5151.6251.5151.6051.390.44%2,115
Feb 11, 202651.3651.4351.3551.3851.17-0.09%4,596
Feb 10, 202651.5051.5051.4251.4251.210.24%2,722
Feb 9, 202651.3151.3151.3051.3051.09-0.01%2,089
Feb 6, 202651.2351.3051.2051.3051.100.01%2,820
Feb 5, 202651.1751.3051.1751.3051.090.52%3,444
Feb 4, 202651.0251.0451.0251.0350.83-0.13%1,773
Feb 3, 202651.0551.1050.9951.1050.890.03%3,522
Feb 2, 202651.1651.1651.0851.0850.88-0.14%1,363
Jan 30, 202651.1551.2251.1551.1650.95-0.04%3,296
Jan 29, 202651.0851.1851.0851.1850.97-0.37%930
Jan 28, 202651.3651.3751.3651.3750.95-0.06%824
Jan 27, 202651.5151.5151.4051.4050.98-0.08%2,215
Jan 26, 202651.4451.4451.4451.4451.020.06%16
Jan 23, 202651.3951.4151.3951.4150.990.16%207
Jan 22, 202651.3151.3951.3151.3350.910.06%763
Jan 21, 202651.1351.3051.1351.3050.880.53%8,217
Jan 20, 202651.0351.1551.0351.0350.61-0.63%749
Jan 16, 202651.4551.4551.3651.3650.93-0.19%3,714
Jan 15, 202651.5251.5251.4551.4551.03-0.17%2,854
Jan 14, 202651.4751.5451.4751.5451.120.18%4,183
Jan 13, 202651.4351.4751.4351.4551.020.20%1,461
Jan 12, 202651.3351.3651.3351.3450.92-0.15%1,669
Jan 9, 202651.4351.4351.3951.4250.990.19%609
Jan 8, 202651.2951.3251.2851.3250.89-0.20%3,938
Jan 7, 202651.4151.4651.4151.4251.000.06%957
Jan 6, 202651.3251.3951.3251.3950.970.06%1,048
Jan 5, 202651.3451.4051.2951.3650.940.26%11,678
Jan 2, 202651.2651.2651.2151.2350.81-0.15%917
Dec 31, 202551.3751.4051.3151.3150.88-0.31%2,439
Dec 30, 202551.4251.5051.4051.4751.04-0.49%2,521
Dec 29, 202551.6651.7251.6451.7251.090.11%2,189
Dec 26, 202551.6751.7151.6151.6751.030.07%2,955
Dec 24, 202551.5351.6351.5351.6351.000.38%1,861
Dec 23, 202551.3151.4451.3151.4450.800.12%3,251
Dec 22, 202551.4151.4251.3651.3750.74-0.06%4,933
Dec 19, 202551.4751.4751.4051.4050.77-0.17%2,994
Dec 18, 202551.5251.5251.4351.4950.860.29%1,074
Dec 17, 202551.3951.3951.3251.3450.71-0.05%3,536
Dec 16, 202551.3751.3751.3751.3750.740.20%56
Dec 15, 202551.3551.3551.2651.2650.630.03%1,688
Dec 12, 202551.2851.2851.2451.2550.62-0.34%574
Dec 11, 202551.5851.5851.4251.4250.79-0.11%678
Dec 10, 202551.3051.5151.2951.4850.850.41%2,630
Dec 9, 202551.2451.2751.2351.2750.64-0.11%540
Dec 8, 202551.2651.3351.2651.3350.70-0.23%605
Dec 5, 202551.4951.5451.4551.4550.81-0.07%2,226
Dec 4, 202551.5051.5051.4851.4850.85-0.19%637
Dec 3, 202551.5851.5851.5851.5850.950.27%953
Dec 2, 202551.4451.4451.4451.4450.81-0.28%21
Dec 1, 202551.6151.6151.5651.5850.74-0.55%806
Nov 28, 202551.8751.8751.8751.8751.02-0.13%204
Nov 26, 202551.7551.9451.7551.9451.090.32%956
Nov 25, 202551.6551.7751.6551.7750.930.27%624
Nov 24, 202551.5751.6351.5751.6350.790.43%1,328
Nov 21, 202551.4051.4151.4051.4150.580.32%390
Nov 20, 202551.2351.2551.2351.2550.410.13%647
Nov 19, 202551.2651.2651.1851.1850.35-675
Nov 18, 202551.1851.2151.1451.1850.350.09%4,111
Nov 17, 202551.1451.2051.1451.1450.31-0.02%1,046
Nov 14, 202551.1551.1551.1551.1550.32-0.20%168
Nov 13, 202551.2551.3651.2551.2550.42-0.38%1,676
Nov 12, 202551.4451.4551.4251.4550.61-0.07%1,680
Nov 11, 202551.4851.4851.4851.4850.640.39%52
Nov 10, 202551.2751.3051.2751.2850.450.04%383
Nov 7, 202551.2651.2651.2651.2650.43-0.14%196
Nov 6, 202551.2951.3351.2851.3350.500.45%1,259
Nov 5, 202551.1751.1751.1051.1150.28-0.26%278
Nov 4, 202551.2851.3751.2451.2450.410.12%2,448
Nov 3, 202551.1851.1851.1851.1850.35-0.63%643
Oct 31, 202551.6551.6751.5051.5050.46-0.27%3,677
Oct 30, 202551.5751.7151.5751.6450.60-0.36%2,232
Oct 29, 202552.1252.1251.8151.8250.78-0.62%434
Oct 28, 202552.0952.1552.0652.1551.090.05%1,425
Oct 27, 202552.1252.1252.1252.1251.070.13%221
Oct 24, 202552.0852.0852.0552.0551.000.09%967
Oct 23, 202551.9952.0151.9952.0150.95-0.06%322
Oct 22, 202552.0152.0352.0152.0350.980.09%439
Oct 21, 202552.0852.1051.9951.9950.940.07%653
Oct 20, 202551.9251.9551.9251.9550.900.20%1,332
Oct 17, 202551.8551.8551.8551.8550.80-0.14%78
Oct 16, 202551.7751.9251.7651.9250.870.34%1,282
Oct 15, 202551.8651.8751.7251.7550.700.05%1,738
Oct 14, 202551.5651.7551.5651.7250.670.26%1,406
Oct 13, 202551.4851.5951.4851.5950.540.21%199