Get the Stockscreener App
49.96
0.86%
-0.4316
After Hours:
49.96
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 November 06, 2024, is $49.96.
- 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 $49.96 now.
- The 52-week high stock price for ZTEN is $52.33, representing a 4.74% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ZTEN is $48.28, indicating a -3.36% 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 |
|---|---|---|---|---|---|
| Nov 06, 2024 | $49.97 | $49.94 | $0.03 | 5,219.0 | -0.86% |
| Nov 05, 2024 | $50.39 | $50.12 | $0.2717 | 5,172.0 | +0.39% |
| Nov 04, 2024 | $50.30 | $50.19 | $0.1092 | 1,138.0 | +0.58% |
| Nov 01, 2024 | $50.22 | $49.91 | $0.3149 | 23,321.0 | -0.91% |
| Oct 31, 2024 | $50.47 | $50.36 | $0.1064 | 208.0 | -0.22% |
| Oct 30, 2024 | $50.62 | $50.48 | $0.1441 | 40,939.0 | -0.19% |
| Oct 29, 2024 | $50.57 | $50.51 | $0.0637 | 34,109.0 | +0.11% |
| Oct 28, 2024 | $50.57 | $50.52 | $0.0501 | 400.0 | -0.10% |
| Oct 25, 2024 | $50.57 | $50.57 | $0.00 | 15.00 | -0.22% |
| Oct 24, 2024 | $50.68 | $50.68 | $0.00 | 15.00 | +0.24% |
| Oct 23, 2024 | $50.58 | $50.55 | $0.0348 | 557.0 | -0.32% |
| Oct 22, 2024 | $50.72 | $50.70 | $0.0196 | 102.0 | -0.03% |
| Oct 21, 2024 | $50.88 | $50.74 | $0.1448 | 168.0 | -0.91% |
| Oct 18, 2024 | $51.28 | $51.20 | $0.0841 | 1,654.0 | -0.10% |
| Oct 17, 2024 | $51.28 | $51.23 | $0.05 | 8,696.0 | -0.49% |
| Oct 16, 2024 | $51.50 | $51.50 | $0.00 | 1,950.0 | +0.23% |
| Oct 15, 2024 | $51.40 | $51.35 | $0.05 | 703.0 | +0.45% |
| Oct 14, 2024 | $51.15 | $51.09 | $0.06 | 2,634.0 | -0.11% |
| Oct 11, 2024 | $51.21 | $51.21 | $0.00 | 97.00 | +0.10% |
| Oct 10, 2024 | $51.16 | $51.06 | $0.10 | 4,017.0 | +0.03% |
| Oct 09, 2024 | $51.14 | $51.14 | $0.00 | 310.0 | -0.18% |
| Oct 08, 2024 | $51.23 | $51.17 | $0.0615 | 506.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $50.39 | $49.91 | $0.4865 | 40,069.0 | -0.80% |
| 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% |
2.69%
1.45%
Cap:
|
Volume (24h):