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

50.1857

-0.1702 (-0.34%)

Jul 18 2024 - Closed

Delayed by 15 minutes

ZTEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	50.1857	-0.17	-0.34%	50.27	50.27	50.1857	7
Jul 17 2024	50.3559	0.04	0.07%	50.23	50.3559	50.23	2
Jul 16 2024	50.3195	0.21	0.42%	50.20	50.3195	50.20	3,867
Jul 15 2024	50.1077	-0.21	-0.41%	50.19	50.19	50.1077	28
Jul 12 2024	50.3136	0.17	0.33%	50.3136	50.3136	50.3136	12
Jul 11 2024	50.1483	0.26	0.53%	50.17	50.17	50.1483	30,086
Jul 10 2024	49.8856	0.09	0.18%	49.83	49.8856	49.83	974
Jul 09 2024	49.7965	-0.09	-0.17%	49.78	49.7965	49.78	2
Jul 08 2024	49.882	0.02	0.04%	49.87	49.882	49.87	3
Jul 05 2024	49.8613	0.28	0.56%	49.8613	49.8613	49.8613	0
Jul 03 2024	49.5836	0.33	0.68%	49.44	49.5836	49.44	57
Jul 02 2024	49.2505	0.26	0.53%	49.2085	49.2505	49.2085	948
Jul 01 2024	48.9901	-0.53	-1.07%	49.12	49.34	48.9901	5,250
Jun 28 2024	49.5217	-0.23	-0.47%	49.8199	49.8199	49.5217	2,380
Jun 27 2024	49.7566	0.11	0.21%	49.81	49.81	49.7566	386
Jun 26 2024	49.65	-0.28	-0.55%	49.67	49.67	49.65	1,026
Jun 25 2024	49.9256	0.01	0.03%	49.90	49.9256	49.89	595
Jun 24 2024	49.9121	0.04	0.07%	49.94	49.94	49.9121	173
Jun 21 2024	49.875	0.04	0.07%	49.97	49.97	49.875	17
Jun 20 2024	49.8396	-0.14	-0.28%	49.77	49.87	49.77	2,889
Jun 18 2024	49.9818	0.19	0.38%	49.90	50.01	49.90	854
Jun 17 2024	49.7929	-0.21	-0.41%	49.7929	49.7929	49.7929	0
Jun 14 2024	50.0003	0.03	0.06%	50.01	50.01	50.0003	307
Jun 13 2024	49.9695	0.21	0.43%	49.94	49.9695	49.94	61
Jun 12 2024	49.755	0.33	0.66%	49.92	49.99	49.755	2,268
Jun 11 2024	49.43	0.20	0.42%	49.28	49.43	49.25	207
Jun 10 2024	49.2255	-0.09	-0.18%	49.24	49.25	49.2255	416
Jun 07 2024	49.3145	-0.43	-0.86%	49.34	49.34	49.3145	2
Jun 06 2024	49.7438	-0.01	-0.03%	49.73	49.78	49.73	1,085
Jun 05 2024	49.7586	0.13	0.27%	49.72	49.7586	49.65	5
Jun 04 2024	49.6236	0.22	0.45%	49.61	49.68	49.535	2,140
Jun 03 2024	49.4005	0.03	0.07%	49.24	49.4005	49.24	1,777
May 31 2024	49.368	0.25	0.51%	49.33	49.37	49.33	204
May 30 2024	49.1152	0.27	0.56%	49.06	49.1152	49.06	367
May 29 2024	48.8419	-0.23	-0.48%	48.76	48.8419	48.76	17
May 28 2024	49.0753	-0.27	-0.55%	49.40	49.40	49.0753	87
May 24 2024	49.345	0.11	0.22%	49.25	49.345	49.25	88
May 23 2024	49.2359	-0.19	-0.38%	49.50	49.50	49.2359	232
May 22 2024	49.4213	-0.08	-0.16%	49.38	49.4213	49.38	2
May 21 2024	49.4998	0.09	0.17%	49.55	49.55	49.4998	376
May 20 2024	49.4137	-0.07	-0.13%	49.4137	49.4137	49.4137	14
May 17 2024	49.48	-0.08	-0.16%	49.50	49.50	49.48	202
May 16 2024	49.5603	-0.05	-0.09%	49.69	49.69	49.5603	207
May 15 2024	49.606	0.41	0.83%	49.56	49.65	49.56	289
May 14 2024	49.1957	0.12	0.25%	49.23	49.23	49.1957	1,527
May 13 2024	49.0735	0.05	0.11%	49.1296	49.1395	49.0735	1,521
May 10 2024	49.0215	-0.16	-0.32%	49.07	49.07	49.01	10
May 09 2024	49.1782	0.07	0.15%	49.06	49.1782	49.06	1,904
May 08 2024	49.1052	-0.13	-0.26%	49.09	49.1052	49.09	566
May 07 2024	49.2347	0.05	0.11%	49.2347	49.2347	49.2347	24
May 06 2024	49.1817	0.10	0.20%	49.12	49.1817	49.12	3
May 03 2024	49.0843	0.32	0.66%	49.18	49.18	49.04	1,305
May 02 2024	48.7646	0.28	0.58%	48.51	48.7646	48.51	102
May 01 2024	48.4856	-0.01	-0.03%	48.42	48.56	48.33	1,315
Apr 30 2024	48.498	-0.26	-0.53%	48.4996	48.52	48.498	3,948
Apr 29 2024	48.7576	0.21	0.44%	48.73	48.80	48.72	2,277
Apr 26 2024	48.5441	0.16	0.33%	48.57	48.57	48.5441	17
Apr 25 2024	48.3868	-0.15	-0.31%	48.3868	48.3868	48.3868	6
Apr 24 2024	48.5378	-0.17	-0.34%	48.49	48.5378	48.48	287
Apr 23 2024	48.7054	0.11	0.22%	48.57	48.83	48.57	2,757
Apr 22 2024	48.60	0.13	0.26%	48.46	48.60	48.46	1,302

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