Scarica l'app Stockscreener
49.37
0.47%
-0.2323
Dopo l'orario di chiusura:
49.41
0.0355
+0.07%
Storico Dei Prezzi Delle Azioni Di F M 10 Year Investment Grade Corporate Bond Etf (ZTEN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07-29 | $49.52 | $49.36 | $0.16 | 5,042.0 | -0.47% |
| 2026-07-28 | $49.61 | $49.61 | $0.00 | 27.00 | -0.19% |
| 2026-07-27 | $49.74 | $49.70 | $0.0401 | 308.0 | +0.27% |
| 2026-07-24 | $49.57 | $49.57 | $0.00 | 36.00 | +0.03% |
| 2026-07-23 | $49.58 | $49.55 | $0.025 | 222.0 | -0.37% |
| 2026-07-22 | $49.78 | $49.74 | $0.04 | 908.0 | -0.20% |
| 2026-07-21 | $49.84 | $49.84 | $0.00 | 14.00 | -0.26% |
| 2026-07-20 | $49.97 | $49.97 | $0.00 | 23.00 | -0.36% |
| 2026-07-17 | $50.15 | $50.15 | $0.00 | 22.00 | +0.11% |
| 2026-07-16 | $50.09 | $50.05 | $0.0419 | 1,233.0 | -0.10% |
| 2026-07-15 | $50.14 | $50.14 | $0.00 | 33.00 | +0.34% |
| 2026-07-14 | $49.97 | $49.96 | $0.010 | 1,141.0 | +0.26% |
| 2026-07-13 | $49.96 | $49.84 | $0.12 | 3,123.0 | -0.44% |
| 2026-07-10 | $50.06 | $50.06 | $0.00 | 183.0 | -0.16% |
| 2026-07-09 | $50.14 | $50.10 | $0.0395 | 624.0 | +0.14% |
| 2026-07-08 | $50.07 | $49.95 | $0.12 | 594.0 | -0.11% |
| 2026-07-07 | $50.24 | $50.12 | $0.1154 | 1,875.0 | -0.64% |
| 2026-07-06 | $50.45 | $50.41 | $0.04 | 179.0 | -0.02% |
| 2026-07-02 | $50.46 | $50.41 | $0.0508 | 444.0 | +0.24% |
| 2026-07-01 | $50.39 | $50.34 | $0.0503 | 1,261.0 | -0.16% |
| 2026-06-30 | $50.59 | $50.41 | $0.18 | 2,256.0 | -0.47% |
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni F M 10 Year Investment Grade Corporate Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZTEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni F M 10 Year Investment Grade Corporate Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
F M 10 Year Investment Grade Corporate Bond Etf Storia dei prezzi delle azioni (ZTEN) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07 | $50.46 | $49.36 | $1.10 | 22,334.0 | -2.07% |
| 2026-06 | $50.83 | $50.08 | $0.7553 | 68,169.0 | -0.17% |
| 2026-05 | $50.83 | $49.71 | $1.12 | 45,996.0 | +0.17% |
| 2026-04 | $51.26 | $50.34 | $0.9224 | 56,978.0 | -0.05% |
| 2026-03 | $51.60 | $49.93 | $1.67 | 99,807.0 | -2.47% |
| 2026-02 | $51.96 | $50.99 | $0.97 | 62,303.0 | +1.11% |
| 2026-01 | $51.54 | $51.03 | $0.5095 | 50,245.0 | -0.29% |
F M 10 Year Investment Grade Corporate Bond Etf Storia dei prezzi delle azioni (ZTEN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $51.72 | $51.23 | $0.49 | 36,725.0 | -0.77% |
| 2025-11 | $51.94 | $51.10 | $0.835 | 18,764.0 | +0.70% |
| 2025-10 | $52.15 | $51.34 | $0.805 | 50,057.0 | -0.01% |
| 2025-09 | $51.87 | $50.43 | $1.44 | 33,342.0 | +1.26% |
| 2025-08 | $50.98 | $50.53 | $0.4524 | 729,246.0 | +0.72% |
| 2025-07 | $50.66 | $49.82 | $0.84 | 116,793.0 | -0.51% |
| 2025-06 | $50.76 | $49.26 | $1.50 | 140,687.0 | +1.85% |
| 2025-05 | $49.84 | $48.97 | $0.8652 | 68,085.0 | -0.36% |
| 2025-04 | $50.46 | $48.02 | $2.44 | 234,963.0 | -0.52% |
| 2025-03 | $50.60 | $49.61 | $0.9909 | 44,843.0 | -0.81% |
| 2025-02 | $50.69 | $49.34 | $1.35 | 36,774.0 | +1.97% |
| 2025-01 | $49.92 | $48.66 | $1.26 | 24,668.0 | +0.37% |
F M 10 Year Investment Grade Corporate Bond Etf Storia dei prezzi delle azioni (ZTEN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $51.08 | $49.55 | $1.53 | 74,566.0 | -2.67% |
| 2024-11 | $51.03 | $49.91 | $1.12 | 742,552.0 | +1.31% |
| 2024-10 | $52.12 | $50.36 | $1.76 | 101,934.0 | -3.19% |
| 2024-09 | $52.33 | $51.27 | $1.06 | 68,602.0 | +1.18% |
| 2024-08 | $51.72 | $50.50 | $1.22 | 49,912.0 | +1.51% |
| 2024-07 | $50.65 | $48.99 | $1.66 | 47,391.0 | +2.29% |
| 2024-06 | $50.01 | $49.23 | $0.7845 | 16,588.0 | +0.31% |
| 2024-05 | $49.65 | $48.33 | $1.32 | 10,364.0 | +1.79% |
| 2024-04 | $49.71 | $48.28 | $1.43 | 25,653.0 | -3.18% |
| 2024-03 | $50.15 | $49.25 | $0.90 | 34,578.0 | +0.80% |
| 2024-02 | $50.90 | $49.35 | $1.55 | 38,006.0 | -1.48% |
| 2024-01 | $50.58 | $49.75 | $0.83 | 27,060.0 | +0.00% |
1.51%
5.31%
Capitalizzazione:
|
Volume (24 ore):