Get the Stockscreener App
49.73
0.18%
-0.0901
After Hours:
49.70
-0.0307
-0.06%
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 August 26, 2026, is $49.73.
- 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 $49.73 now.
- The 52-week high stock price for ZTEN is $52.15, representing a 4.85% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ZTEN is $49.32, indicating a -0.83% decrease from the current share price, occurred on July 31, 2026.
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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $49.73 | $49.70 | $0.0307 | 664.0 | -0.18% |
| Aug 25, 2026 | $49.83 | $49.73 | $0.10 | 475.0 | +0.51% |
| Aug 24, 2026 | $49.57 | $49.55 | $0.02 | 1,423.0 | +0.34% |
| Aug 21, 2026 | $49.42 | $49.38 | $0.04 | 346.0 | -0.01% |
| Aug 20, 2026 | $49.46 | $49.41 | $0.0551 | 14,785.0 | -0.60% |
| Aug 19, 2026 | $49.70 | $49.53 | $0.174 | 2,413.0 | +0.58% |
| Aug 18, 2026 | $49.42 | $49.33 | $0.0869 | 415.0 | +0.10% |
| Aug 17, 2026 | $49.47 | $49.37 | $0.10 | 320.0 | -0.40% |
| Aug 14, 2026 | $49.67 | $49.53 | $0.14 | 1,214.0 | -0.36% |
| Aug 13, 2026 | $49.77 | $49.75 | $0.015 | 578.0 | +0.36% |
| Aug 12, 2026 | $49.64 | $49.56 | $0.08 | 939.0 | +0.15% |
| Aug 11, 2026 | $49.49 | $49.49 | $0.00 | 64.00 | +0.01% |
| Aug 10, 2026 | $49.55 | $49.49 | $0.0607 | 2,237.0 | -0.49% |
| Aug 07, 2026 | $49.74 | $49.73 | $0.01 | 2,225.0 | +0.17% |
| Aug 06, 2026 | $49.72 | $49.65 | $0.07 | 1,734.0 | -0.40% |
| Aug 05, 2026 | $49.87 | $49.82 | $0.05 | 1,297.0 | -0.03% |
| Aug 04, 2026 | $49.87 | $49.87 | $0.0041 | 285.0 | +0.60% |
| Aug 03, 2026 | $49.58 | $49.57 | $0.0109 | 1,030.0 | +0.34% |
| Jul 31, 2026 | $49.40 | $49.32 | $0.08 | 988.0 | -0.24% |
| Jul 30, 2026 | $49.52 | $49.44 | $0.08 | 1,386.0 | +0.29% |
| Jul 29, 2026 | $49.52 | $49.36 | $0.16 | 5,042.0 | -0.47% |
| Jul 28, 2026 | $49.61 | $49.61 | $0.00 | 27.00 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $49.87 | $49.33 | $0.5395 | 33,108.0 | +0.67% |
| Jul, 2026 | $50.46 | $49.32 | $1.14 | 19,666.0 | -2.02% |
| Jun, 2026 | $50.83 | $50.08 | $0.7553 | 68,169.0 | -0.17% |
| May, 2026 | $50.83 | $49.71 | $1.12 | 45,996.0 | +0.17% |
| Apr, 2026 | $51.26 | $50.34 | $0.9224 | 56,978.0 | -0.05% |
| Mar, 2026 | $51.60 | $49.93 | $1.67 | 99,807.0 | -2.47% |
| Feb, 2026 | $51.96 | $50.99 | $0.97 | 62,303.0 | +1.11% |
| Jan, 2026 | $51.54 | $51.03 | $0.5095 | 50,245.0 | -0.29% |
F M 10 Year Investment Grade Corporate Bond Etf Stock (ZTEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.72 | $51.23 | $0.49 | 36,725.0 | -0.77% |
| Nov, 2025 | $51.94 | $51.10 | $0.835 | 18,764.0 | +0.70% |
| Oct, 2025 | $52.15 | $51.34 | $0.805 | 50,057.0 | -0.01% |
| Sep, 2025 | $51.87 | $50.43 | $1.44 | 33,342.0 | +1.26% |
| Aug, 2025 | $50.98 | $50.53 | $0.4524 | 729,246.0 | +0.72% |
| Jul, 2025 | $50.66 | $49.82 | $0.84 | 116,793.0 | -0.51% |
| 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% |
0.01%
0.50%
Cap:
|
Volume (24h):