Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Fm 10-year Investment Grade Corporate Bond ETF (ZTEN)
Fm 10-year Investment Grade Corporate Bond ETF (ZTEN) Historical

ZTEN Fm 10-year Investment Grade Corporate Bond ETF

49.8446

0.00 (0.00%)

Jan 02 2025 - Closed

Delayed by 15 minutes

ZTEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Jan 02 2025	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 31 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 30 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 27 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 26 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 24 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 23 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 20 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 19 2024	49.8446	0.00	0.00%	49.8446	49.8446	49.8446	0
Dec 18 2024	49.8446	-0.53	-1.05%	50.35	50.3835	49.8446	4,451
Dec 17 2024	50.3737	-0.02	-0.05%	50.36	50.40	50.36	1,773
Dec 16 2024	50.3982	0.05	0.10%	50.44	50.45	50.3982	1,409
Dec 13 2024	50.3455	-0.23	-0.46%	50.53	50.53	50.3455	23,515
Dec 12 2024	50.5774	-0.23	-0.44%	50.71	50.72	50.5774	689
Dec 11 2024	50.8031	-0.10	-0.19%	50.97	50.97	50.8031	15
Dec 10 2024	50.8989	-0.04	-0.08%	50.85	50.8989	50.85	21
Dec 09 2024	50.9391	-0.14	-0.28%	51.01	51.01	50.9391	198
Dec 06 2024	51.083	0.15	0.30%	51.12	51.12	51.07	89
Dec 05 2024	50.9323	0.00	-0.01%	50.81	50.9323	50.81	6
Dec 04 2024	50.935	0.19	0.38%	50.64	51.00	50.64	1,048
Dec 03 2024	50.7406	-0.12	-0.23%	50.95	50.95	50.7406	982
Dec 02 2024	50.8575	-0.17	-0.33%	51.10	51.10	50.70	406
Nov 29 2024	51.0254	0.27	0.53%	50.97	51.0254	50.97	21,536
Nov 27 2024	50.7578	0.16	0.31%	50.58	50.7578	50.58	668,375
Nov 26 2024	50.5996	-0.10	-0.20%	50.31	50.5996	50.31	125
Nov 25 2024	50.7008	0.54	1.08%	50.78	50.78	50.7008	30
Nov 22 2024	50.1614	0.02	0.04%	50.27	50.27	50.14	109
Nov 21 2024	50.14	-0.04	-0.08%	50.67	50.67	50.14	918
Nov 20 2024	50.18	-0.05	-0.09%	50.13	50.21	50.12	3,390
Nov 19 2024	50.2267	0.10	0.21%	50.35	50.35	50.2267	2,076
Nov 18 2024	50.1235	0.11	0.21%	50.19	50.19	50.1235	5
Nov 15 2024	50.0172	0.02	0.05%	50.0172	50.0172	50.0172	2
Nov 14 2024	49.9943	-0.03	-0.06%	50.13	50.13	49.9943	3,302
Nov 13 2024	50.0264	-0.09	-0.17%	50.32	50.32	50.0264	103
Nov 12 2024	50.1133	-0.38	-0.76%	50.1133	50.1133	50.1133	2
Nov 11 2024	50.4948	-0.10	-0.20%	50.4948	50.4948	50.4948	8
Nov 08 2024	50.5982	0.11	0.22%	50.54	50.5982	50.54	85
Nov 07 2024	50.4891	0.53	1.06%	50.45	50.52	50.40	7,636
Nov 06 2024	49.96	-0.43	-0.86%	49.93	49.97	49.93	5,119
Nov 05 2024	50.3916	0.19	0.39%	50.20	50.3916	50.1199	5,172
Nov 04 2024	50.1968	0.29	0.58%	50.16	50.2992	50.16	1,138
Nov 01 2024	49.9051	-0.46	-0.91%	50.22	50.22	49.9051	23,321
Oct 31 2024	50.3636	-0.11	-0.22%	50.48	50.48	50.3636	208
Oct 30 2024	50.4759	-0.10	-0.19%	50.80	50.80	50.4759	40,939
Oct 29 2024	50.5737	0.05	0.11%	50.20	50.5737	50.20	34,109
Oct 28 2024	50.5199	-0.05	-0.10%	50.57	50.57	50.5199	400
Oct 25 2024	50.5706	-0.11	-0.22%	50.5706	50.5706	50.5706	15
Oct 24 2024	50.6836	0.12	0.24%	50.6836	50.6836	50.6836	15
Oct 23 2024	50.5598	-0.16	-0.32%	50.58	50.58	50.5452	557
Oct 22 2024	50.7196	-0.02	-0.03%	50.88	50.88	50.70	102
Oct 21 2024	50.7352	-0.47	-0.91%	50.88	50.88	50.7352	168
Oct 18 2024	51.2009	-0.05	-0.10%	51.42	51.42	51.2009	1,654
Oct 17 2024	51.25	-0.25	-0.49%	51.28	51.28	51.23	8,694
Oct 16 2024	51.50	0.12	0.23%	51.50	51.50	51.50	1,950
Oct 15 2024	51.3818	0.23	0.45%	51.35	51.40	51.35	703
Oct 14 2024	51.15	-0.06	-0.11%	51.23	51.23	51.09	2,534
Oct 11 2024	51.2082	0.05	0.10%	51.19	51.2082	51.19	97
Oct 10 2024	51.1566	0.02	0.03%	51.12	51.16	51.06	4,017
Oct 09 2024	51.14	-0.09	-0.18%	51.14	51.14	51.14	10
Oct 08 2024	51.2315	0.07	0.14%	51.19	51.2315	51.17	506

Fm 10-year Investment Gr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions