Get the Stockscreener App
51.82
0.62%
-0.3215
After Hours:
51.81
-0.0135
-0.03%
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 October 29, 2025, is $51.82.
- 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 $51.82 now.
- The 52-week high stock price for ZTEN is $52.15, representing a 0.62% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ZTEN is $48.02, indicating a -7.34% 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 |
|---|---|---|---|---|---|
| Oct 29, 2025 | $52.12 | $51.81 | $0.3048 | 434.0 | -0.62% |
| Oct 28, 2025 | $52.15 | $52.06 | $0.085 | 1,425.0 | +0.05% |
| Oct 27, 2025 | $52.12 | $52.12 | $0.0004 | 221.0 | +0.13% |
| Oct 24, 2025 | $52.08 | $52.05 | $0.03 | 967.0 | +0.09% |
| Oct 23, 2025 | $52.01 | $51.99 | $0.0134 | 322.0 | -0.06% |
| Oct 22, 2025 | $52.03 | $52.01 | $0.0294 | 439.0 | +0.09% |
| Oct 21, 2025 | $52.09 | $51.99 | $0.1056 | 653.0 | +0.07% |
| Oct 20, 2025 | $51.95 | $51.92 | $0.0342 | 1,332.0 | +0.20% |
| Oct 17, 2025 | $51.85 | $51.85 | $0.00 | 78.00 | -0.14% |
| Oct 16, 2025 | $51.92 | $51.76 | $0.16 | 1,282.0 | +0.34% |
| Oct 15, 2025 | $51.87 | $51.72 | $0.1484 | 1,738.0 | +0.05% |
| Oct 14, 2025 | $51.75 | $51.56 | $0.1884 | 1,406.0 | +0.26% |
| Oct 13, 2025 | $51.59 | $51.48 | $0.105 | 199.0 | +0.21% |
| Oct 10, 2025 | $51.50 | $51.48 | $0.0215 | 2,505.0 | +0.27% |
| Oct 09, 2025 | $51.37 | $51.34 | $0.03 | 817.0 | -0.18% |
| Oct 08, 2025 | $51.54 | $51.43 | $0.1094 | 2,108.0 | -0.06% |
| Oct 07, 2025 | $51.50 | $51.43 | $0.07 | 9,277.0 | +0.14% |
| Oct 06, 2025 | $51.39 | $51.39 | $0.0061 | 386.0 | -0.26% |
| Oct 03, 2025 | $51.61 | $51.52 | $0.0918 | 11,471.0 | -0.16% |
| Oct 02, 2025 | $51.60 | $51.48 | $0.1237 | 4,408.0 | +0.26% |
| Oct 01, 2025 | $51.48 | $51.39 | $0.09 | 2,680.0 | -0.07% |
| Sep 30, 2025 | $51.53 | $51.51 | $0.0242 | 608.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $52.15 | $51.34 | $0.805 | 44,582.0 | +0.62% |
| 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% |
0.79%
0.44%
Cap:
|
Volume (24h):