F/m 10-Year Investment Grade Corporate Bond ETF (ZTEN) Historical Stock Data
49.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTEN is down -0.04% a day on average. There have been 20 days where F/m 10-Year Investment Grade Corporate Bond ETF closed green and 10 days where ZTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 49.55 | 49.76 | ↑$0.21 (0.42%) | 49.55 | 49.76 | 104 |
| 2024-12-23 | 49.67 | 49.67 | ↓$0.00 (0.00%) | 49.67 | 49.67 | 112 |
| 2024-12-20 | 49.81 | 49.81 | ↑$0.00 (0.00%) | 49.81 | 49.81 | 100 |
| 2024-12-18 | 50.38 | 49.84 | ↓$0.54 (-1.07%) | 49.84 | 50.38 | 4.45K |
| 2024-12-17 | 50.40 | 50.37 | ↓$0.03 (-0.05%) | 50.37 | 50.40 | 1.77K |
| 2024-12-16 | 50.44 | 50.40 | ↓$0.04 (-0.08%) | 50.40 | 50.45 | 1.41K |
| 2024-12-13 | 50.42 | 50.35 | ↓$0.07 (-0.15%) | 50.35 | 50.42 | 23.52K |
| 2024-12-12 | 50.72 | 50.58 | ↓$0.14 (-0.28%) | 50.58 | 50.72 | 689 |
| 2024-12-11 | 50.80 | 50.80 | ↑$0.00 (0.00%) | 50.80 | 50.80 | 15 |
| 2024-12-10 | 50.90 | 50.90 | ↑$0.00 (0.00%) | 50.90 | 50.90 | 21 |
| 2024-12-06 | 51.08 | 51.08 | ↑$0.00 (0.00%) | 51.08 | 51.08 | 89 |
| 2024-12-04 | 50.98 | 50.94 | ↓$0.04 (-0.09%) | 50.94 | 51.00 | 1.05K |
| 2024-12-03 | 50.90 | 50.74 | ↓$0.16 (-0.31%) | 50.74 | 50.90 | 0.98K |
| 2024-12-02 | 50.70 | 50.86 | ↑$0.16 (0.31%) | 50.70 | 50.86 | 406 |
| 2024-11-29 | 51.02 | 51.03 | ↑$0.01 (0.01%) | 51.02 | 51.03 | 21.54K |
| 2024-11-27 | 50.72 | 50.76 | ↑$0.04 (0.07%) | 50.72 | 50.76 | 668.38K |
| 2024-11-26 | 50.52 | 50.60 | ↑$0.08 (0.16%) | 50.52 | 50.60 | 125 |
| 2024-11-25 | 50.70 | 50.70 | ↑$0.00 (0.00%) | 50.70 | 50.70 | 30 |
| 2024-11-22 | 50.16 | 50.16 | ↑$0.00 (0.00%) | 50.16 | 50.16 | 109 |
| 2024-11-21 | 50.14 | 50.14 | ↑$0.00 (0.00%) | 50.14 | 50.17 | 0.92K |
| 2024-11-20 | 50.13 | 50.18 | ↑$0.05 (0.10%) | 50.12 | 50.21 | 3.39K |
| 2024-11-19 | 50.27 | 50.23 | ↓$0.04 (-0.09%) | 50.23 | 50.28 | 2.08K |
| 2024-11-18 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 50.12 | 50.12 | 5 |
| 2024-11-15 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.02 | 50.02 | 2 |
| 2024-11-14 | 50.10 | 49.99 | ↓$0.11 (-0.21%) | 49.99 | 50.11 | 3.30K |
| 2024-11-13 | 50.03 | 50.03 | ↑$0.00 (0.00%) | 50.03 | 50.03 | 103 |
| 2024-11-12 | 50.11 | 50.11 | ↑$0.00 (0.00%) | 50.11 | 50.11 | 2 |
| 2024-11-11 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.49 | 50.49 | 8 |
| 2024-11-08 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 85 |
| 2024-11-07 | 50.45 | 50.49 | ↑$0.04 (0.08%) | 50.45 | 50.52 | 7.64K |
Create an account or log in to view more rows.
$ZTEN Same thing
different day
$ZTEN going down
$ZTEN what happens?
$ZTEN Green by EOD guarentee
$ZTEN gonna take my L with this one
$ZTEN I would not be a bear now
$ZTEN buy the fear
$ZTEN hello
please hold.
$ZTEN the bulls in here
$ZTEN super bullish