F/M 10-Year Investment Grade Corporate Bond ETF ZTEN
47.67 USD -0.53 (-1.10%)
Regular-session close
47.67 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.66 Day range 47.80
47.27 52-week range 51.94
- YTD
- -7.09%
- 1 year
- -6.98%
ZTEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.74 | 47.80 | 47.66 | 47.67 | -0.15 | -0.31% | 4,796 |
| Nov 12, 2026 | 47.83 | 47.83 | 47.82 | 47.82 | -0.45 | -0.93% | 200 |
| Nov 11, 2026 | 48.20 | 48.27 | 48.20 | 48.27 | +0.02 | +0.04% | 600 |
| Nov 10, 2026 | 48.22 | 48.25 | 48.22 | 48.25 | -0.38 | -0.78% | 500 |
| Nov 9, 2026 | 48.62 | 48.66 | 48.62 | 48.63 | +0.03 | +0.06% | 900 |
| Nov 6, 2026 | 48.60 | 48.61 | 48.60 | 48.60 | -0.03 | -0.06% | 1,300 |
| Nov 5, 2026 | 48.50 | 48.63 | 48.50 | 48.63 | +0.10 | +0.21% | 900 |
| Nov 4, 2026 | 48.32 | 48.53 | 48.29 | 48.53 | +0.34 | +0.71% | 900 |
| Nov 3, 2026 | 48.12 | 48.19 | 48.10 | 48.19 | -0.07 | -0.15% | 700 |
| Nov 2, 2026 | 48.34 | 48.62 | 48.26 | 48.26 | +0.04 | +0.08% | 4,000 |
| Oct 30, 2026 | 48.15 | 48.22 | 48.15 | 48.22 | +0.10 | +0.21% | 4,200 |
| Oct 29, 2026 | 48.09 | 48.12 | 48.09 | 48.12 | +0.11 | +0.23% | 300 |
| Oct 28, 2026 | 48.17 | 48.17 | 48.01 | 48.01 | -0.12 | -0.25% | 1,200 |
| Oct 27, 2026 | 48.06 | 48.13 | 48.06 | 48.13 | -0.19 | -0.39% | 1,300 |
| Oct 26, 2026 | 48.33 | 48.33 | 48.27 | 48.32 | +0.06 | +0.12% | 1,100 |
| Oct 23, 2026 | 48.26 | 48.26 | 48.23 | 48.26 | -0.13 | -0.27% | 600 |
| Oct 22, 2026 | 48.16 | 48.42 | 48.16 | 48.39 | +0.51 | +1.07% | 600 |
| Oct 21, 2026 | 48.01 | 48.01 | 47.73 | 47.88 | -0.07 | -0.15% | 1,200 |
| Oct 20, 2026 | 47.91 | 48.06 | 47.87 | 47.95 | +0.13 | +0.27% | 5,200 |
| Oct 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | -0.16 | -0.33% | 100 |
| Oct 16, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | +0.01 | +0.02% | 100 |
| Oct 15, 2026 | 48.09 | 48.09 | 47.93 | 47.97 | +0.31 | +0.65% | 8,100 |
| Oct 14, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | +0.03 | +0.06% | 100 |
| Oct 13, 2026 | 47.64 | 47.64 | 47.63 | 47.63 | -0.01 | -0.02% | 900 |
| Oct 12, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | +0.05 | +0.11% | 100 |
| Oct 9, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | -0.06 | -0.13% | 100 |
| Oct 8, 2026 | 47.57 | 47.65 | 47.57 | 47.65 | +0.23 | +0.49% | 500 |
| Oct 7, 2026 | 47.32 | 47.42 | 47.32 | 47.42 | -0.02 | -0.04% | 300 |
| Oct 6, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | +0.17 | +0.36% | 100 |
| Oct 5, 2026 | 47.25 | 47.29 | 47.15 | 47.27 | -0.04 | -0.08% | 8,500 |
| Oct 2, 2026 | 47.61 | 47.61 | 47.31 | 47.31 | -0.16 | -0.34% | 1,200 |
| Oct 1, 2026 | 47.16 | 47.47 | 47.15 | 47.47 | +0.12 | +0.25% | 3,800 |
| Sep 30, 2026 | 47.36 | 47.40 | 47.35 | 47.35 | -0.06 | -0.13% | 1,200 |
| Sep 29, 2026 | 47.47 | 47.49 | 47.29 | 47.41 | -0.04 | -0.08% | 2,900 |
| Sep 28, 2026 | 47.36 | 47.45 | 47.36 | 47.45 | -0.53 | -1.10% | 300 |
| Sep 25, 2026 | 47.97 | 47.99 | 47.97 | 47.98 | +0.01 | +0.02% | 1,600 |
| Sep 24, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | -0.33 | -0.68% | 100 |
| Sep 23, 2026 | 48.57 | 48.57 | 48.30 | 48.30 | -0.55 | -1.13% | 700 |
| Sep 22, 2026 | 48.88 | 48.88 | 48.77 | 48.85 | -0.01 | -0.02% | 500 |
| Sep 21, 2026 | 48.82 | 48.86 | 48.82 | 48.86 | +0.16 | +0.33% | 200 |
| Sep 18, 2026 | 48.73 | 48.73 | 48.64 | 48.70 | -0.17 | -0.35% | 4,900 |
| Sep 17, 2026 | 48.85 | 48.88 | 48.74 | 48.87 | +0.31 | +0.64% | 7,400 |
| Sep 16, 2026 | 48.64 | 48.77 | 48.51 | 48.56 | +0.03 | +0.06% | 17,800 |
| Sep 15, 2026 | 48.49 | 48.56 | 48.47 | 48.53 | +0.02 | +0.04% | 16,200 |
| Sep 14, 2026 | 48.61 | 48.61 | 48.51 | 48.51 | -0.02 | -0.04% | 3,200 |
| Sep 11, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | +0.01 | +0.02% | 200 |
| Sep 10, 2026 | 48.71 | 48.71 | 48.52 | 48.52 | -0.49 | -1.00% | 9,300 |
| Sep 9, 2026 | 49.05 | 49.07 | 49.01 | 49.01 | -0.06 | -0.12% | 1,000 |
| Sep 8, 2026 | 49.14 | 49.14 | 49.02 | 49.07 | -0.04 | -0.08% | 800 |
| Sep 4, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | -0.06 | -0.12% | 200 |
| Sep 3, 2026 | 49.24 | 49.24 | 49.15 | 49.17 | +0.12 | +0.24% | 3,100 |
| Sep 2, 2026 | 49.11 | 49.11 | 49.04 | 49.05 | 0.00 | 0.00% | 4,000 |
| Sep 1, 2026 | 49.13 | 49.19 | 49.01 | 49.05 | -0.19 | -0.39% | 9,300 |
| Aug 31, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | -0.10 | -0.20% | 400 |
| Aug 28, 2026 | 49.43 | 49.43 | 49.34 | 49.34 | -0.13 | -0.26% | 1,000 |
| Aug 27, 2026 | 49.55 | 49.55 | 49.47 | 49.47 | -0.26 | -0.52% | 1,100 |
| Aug 26, 2026 | 49.71 | 49.73 | 49.70 | 49.73 | -0.09 | -0.18% | 700 |
| Aug 25, 2026 | 49.73 | 49.83 | 49.73 | 49.82 | +0.25 | +0.50% | 1,300 |
| Aug 24, 2026 | 49.56 | 49.57 | 49.55 | 49.57 | +0.17 | +0.34% | 1,400 |
| Aug 21, 2026 | 49.42 | 49.42 | 49.38 | 49.40 | 0.00 | 0.00% | 300 |
| Aug 20, 2026 | 49.46 | 49.46 | 49.40 | 49.40 | -0.30 | -0.60% | 14,800 |
| Aug 19, 2026 | 49.68 | 49.70 | 49.53 | 49.70 | +0.28 | +0.57% | 2,400 |
| Aug 18, 2026 | 49.33 | 49.42 | 49.33 | 49.42 | +0.05 | +0.10% | 400 |
| Aug 17, 2026 | 49.47 | 49.47 | 49.37 | 49.37 | -0.20 | -0.40% | 300 |
| Aug 14, 2026 | 49.67 | 49.67 | 49.53 | 49.57 | -0.18 | -0.36% | 1,200 |
65 days, newest first. Daily bars as drawn on the ZTEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.