Stockscreener 앱 받기
49.73
0.18%
-0.0901
시간 외 거래:
49.70
-0.0307
-0.06%
F M 10 Year Investment Grade Corporate Bond Etf 주식 (ZTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $49.73 | $49.70 | $0.0307 | 664.0 | -0.18% |
| 2026-08-25 | $49.83 | $49.73 | $0.10 | 475.0 | +0.51% |
| 2026-08-24 | $49.57 | $49.55 | $0.02 | 1,423.0 | +0.34% |
| 2026-08-21 | $49.42 | $49.38 | $0.04 | 346.0 | -0.01% |
| 2026-08-20 | $49.46 | $49.41 | $0.0551 | 14,785.0 | -0.60% |
| 2026-08-19 | $49.70 | $49.53 | $0.174 | 2,413.0 | +0.58% |
| 2026-08-18 | $49.42 | $49.33 | $0.0869 | 415.0 | +0.10% |
| 2026-08-17 | $49.47 | $49.37 | $0.10 | 320.0 | -0.40% |
| 2026-08-14 | $49.67 | $49.53 | $0.14 | 1,214.0 | -0.36% |
| 2026-08-13 | $49.77 | $49.75 | $0.015 | 578.0 | +0.36% |
| 2026-08-12 | $49.64 | $49.56 | $0.08 | 939.0 | +0.15% |
| 2026-08-11 | $49.49 | $49.49 | $0.00 | 64.00 | +0.01% |
| 2026-08-10 | $49.55 | $49.49 | $0.0607 | 2,237.0 | -0.49% |
| 2026-08-07 | $49.74 | $49.73 | $0.01 | 2,225.0 | +0.17% |
| 2026-08-06 | $49.72 | $49.65 | $0.07 | 1,734.0 | -0.40% |
| 2026-08-05 | $49.87 | $49.82 | $0.05 | 1,297.0 | -0.03% |
| 2026-08-04 | $49.87 | $49.87 | $0.0041 | 285.0 | +0.60% |
| 2026-08-03 | $49.58 | $49.57 | $0.0109 | 1,030.0 | +0.34% |
| 2026-07-31 | $49.40 | $49.32 | $0.08 | 988.0 | -0.24% |
| 2026-07-30 | $49.52 | $49.44 | $0.08 | 1,386.0 | +0.29% |
| 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% |
F M 10 Year Investment Grade Corporate Bond Etf 주식 (ZTEN) 연도별 가격 이력
이 심층 분석에서는 F M 10 Year Investment Grade Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F M 10 Year Investment Grade Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F M 10 Year Investment Grade Corporate Bond Etf 주식 (ZTEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $49.87 | $49.33 | $0.5395 | 33,108.0 | +0.67% |
| 2026-07 | $50.46 | $49.32 | $1.14 | 19,666.0 | -2.02% |
| 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 주식 (ZTEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ZTEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.01%
0.50%
자본화:
|
볼륨(24시간):