Get the Stockscreener App
49.69
0.39%
-0.1942
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Price History
The historical daily chart and data for F M 10 Year Investment Grade Corporate Bond Etf stock (ZTEN), show that the latest closing stock price as of February 07, 2025, is $49.69.
- F M 10 Year Investment Grade Corporate Bond Etf all-time high stock price is $52.33, occurred on September 16, 2024.
- The lowest F M 10 Year Investment Grade Corporate Bond Etf stock price recorded was $0.00 on July 08, 2024. Since then, F M 10 Year Investment Grade Corporate Bond Etf's stock price has risen over to $49.69 now.
- The 52-week high stock price for ZTEN is $52.33, representing a 5.31% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ZTEN is $48.28, indicating a -2.84% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about ZTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $49.75 | $49.67 | $0.08 | 2,421.0 | -0.39% |
| Feb 06, 2025 | $49.93 | $49.88 | $0.0472 | 1,546.0 | -0.15% |
| Feb 05, 2025 | $50.04 | $49.95 | $0.09 | 1,610.0 | +0.60% |
| Feb 04, 2025 | $49.66 | $49.61 | $0.0569 | 2,396.0 | +0.29% |
| Feb 03, 2025 | $49.64 | $49.52 | $0.1187 | 341.0 | -0.37% |
| Jan 31, 2025 | $49.79 | $49.71 | $0.0829 | 683.0 | -0.34% |
| Jan 30, 2025 | $49.92 | $49.84 | $0.08 | 11,367.0 | +0.22% |
| Jan 29, 2025 | $49.77 | $49.77 | $0.00 | 127.0 | -0.09% |
| Jan 28, 2025 | $49.81 | $49.71 | $0.0982 | 355.0 | -0.11% |
| Jan 27, 2025 | $49.87 | $49.75 | $0.115 | 2,034.0 | +0.70% |
| Jan 24, 2025 | $49.56 | $49.47 | $0.095 | 3,357.0 | +0.19% |
| Jan 23, 2025 | $49.42 | $49.37 | $0.055 | 456.0 | -0.11% |
| Jan 22, 2025 | $49.61 | $49.48 | $0.1304 | 130.0 | -0.33% |
| Jan 21, 2025 | $49.64 | $49.64 | $0.0014 | 479.0 | +0.48% |
| Jan 17, 2025 | $49.44 | $49.40 | $0.0378 | 487.0 | +0.09% |
| Jan 16, 2025 | $49.44 | $49.36 | $0.0829 | 261.0 | +0.24% |
| Jan 15, 2025 | $49.27 | $49.24 | $0.0305 | 307.0 | +1.12% |
| Jan 14, 2025 | $48.70 | $48.66 | $0.0375 | 481.0 | +0.05% |
| Jan 13, 2025 | $48.70 | $48.66 | $0.0399 | 654.0 | -0.28% |
| Jan 10, 2025 | $48.94 | $48.81 | $0.1303 | 1,395.0 | -0.71% |
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M 10 Year Investment Grade Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M 10 Year Investment Grade Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $50.04 | $49.52 | $0.5187 | 10,735.0 | -0.03% |
| Jan, 2025 | $49.92 | $48.66 | $1.26 | 24,668.0 | +0.37% |
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.08 | $49.55 | $1.53 | 74,566.0 | -2.67% |
| Nov, 2024 | $51.03 | $49.91 | $1.12 | 742,552.0 | +1.31% |
| Oct, 2024 | $52.12 | $50.36 | $1.76 | 101,934.0 | -3.19% |
| Sep, 2024 | $52.33 | $51.27 | $1.06 | 68,602.0 | +1.18% |
| Aug, 2024 | $51.72 | $50.50 | $1.22 | 49,912.0 | +1.51% |
| Jul, 2024 | $50.65 | $48.99 | $1.66 | 47,391.0 | +2.29% |
| Jun, 2024 | $50.01 | $49.23 | $0.7845 | 16,588.0 | +0.31% |
| May, 2024 | $49.65 | $48.33 | $1.32 | 10,364.0 | +1.79% |
| Apr, 2024 | $49.71 | $48.28 | $1.43 | 25,653.0 | -3.18% |
| Mar, 2024 | $50.15 | $49.25 | $0.90 | 34,578.0 | +0.80% |
| Feb, 2024 | $50.90 | $49.35 | $1.55 | 38,006.0 | -1.48% |
| Jan, 2024 | $50.58 | $49.75 | $0.83 | 27,060.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):