Get the Stockscreener App
50.06
0.19%
0.0947
After Hours:
50.06
0.0026
+0.01%
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 July 17, 2025, is $50.06.
- 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 $50.06 now.
- The 52-week high stock price for ZTEN is $52.33, representing a 4.54% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ZTEN is $48.02, indicating a -4.07% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| Jul 17, 2025 | $50.08 | $50.04 | $0.0448 | 2,376.0 | +0.19% |
| Jul 16, 2025 | $50.02 | $49.82 | $0.20 | 6,418.0 | +0.22% |
| Jul 15, 2025 | $50.10 | $49.84 | $0.26 | 4,503.0 | -0.36% |
| Jul 14, 2025 | $50.06 | $49.96 | $0.10 | 2,904.0 | +0.05% |
| Jul 11, 2025 | $50.10 | $50.00 | $0.10 | 6,241.0 | -0.57% |
| Jul 10, 2025 | $50.30 | $50.29 | $0.010 | 16,771.0 | -0.04% |
| Jul 09, 2025 | $50.31 | $50.29 | $0.0239 | 896.0 | +0.54% |
| Jul 08, 2025 | $50.05 | $50.02 | $0.0301 | 1,370.0 | -0.30% |
| Jul 07, 2025 | $50.28 | $50.20 | $0.0849 | 920.0 | -0.42% |
| Jul 03, 2025 | $50.43 | $50.41 | $0.021 | 1,082.0 | -0.23% |
| Jul 02, 2025 | $50.53 | $50.41 | $0.1152 | 2,226.0 | +0.00% |
| Jul 01, 2025 | $50.55 | $50.42 | $0.1333 | 9,594.0 | -0.46% |
| Jun 30, 2025 | $50.76 | $50.63 | $0.1292 | 482.0 | +0.53% |
| Jun 27, 2025 | $50.49 | $50.49 | $0.00 | 222.0 | -0.14% |
| Jun 26, 2025 | $50.56 | $50.56 | $0.00 | 96.00 | +0.35% |
| Jun 25, 2025 | $50.38 | $50.38 | $0.00 | 81.00 | -0.04% |
| Jun 24, 2025 | $50.40 | $50.34 | $0.0629 | 113,396.0 | +0.42% |
| Jun 23, 2025 | $50.31 | $50.19 | $0.12 | 1,069.0 | +0.29% |
| Jun 20, 2025 | $50.05 | $49.89 | $0.1558 | 1,238.0 | +0.08% |
| Jun 18, 2025 | $50.07 | $49.96 | $0.11 | 861.0 | +0.09% |
| Jun 17, 2025 | $49.97 | $49.90 | $0.0661 | 925.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $50.55 | $49.82 | $0.73 | 57,677.0 | -1.38% |
| Jun, 2025 | $50.76 | $49.26 | $1.50 | 140,687.0 | +1.85% |
| May, 2025 | $49.84 | $48.97 | $0.8652 | 68,085.0 | -0.36% |
| Apr, 2025 | $50.46 | $48.02 | $2.44 | 234,963.0 | -0.52% |
| Mar, 2025 | $50.60 | $49.61 | $0.9909 | 44,843.0 | -0.81% |
| Feb, 2025 | $50.69 | $49.34 | $1.35 | 36,774.0 | +1.97% |
| 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% |
0.55%
Cap:
|
Volume (24h):