F/M 10-Yr Invmt Grd Corp Bd ETF (ZTEN)
50.39
+0.19
(+0.38%)
USD |
NASDAQ |
Nov 05, 16:00
50.39
0.00 (0.00%)
After-Hours: 20:00
ZTEN Price: 50.39 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.30 | 50.30 | 50.19 | 50.20 | 1138.00 |
| Nov 01, 2024 | 50.22 | 50.22 | 49.91 | 49.91 | 23321.00 |
| Oct 31, 2024 | 50.47 | 50.47 | 50.36 | 50.36 | 208.00 |
| Oct 30, 2024 | 50.61 | 50.62 | 50.48 | 50.48 | 40939.00 |
| Oct 29, 2024 | 50.53 | 50.57 | 50.51 | 50.57 | 34109.00 |
| Oct 28, 2024 | 50.57 | 50.57 | 50.52 | 50.52 | 400.00 |
| Oct 25, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 15.00 |
| Oct 24, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 15.00 |
| Oct 23, 2024 | 50.58 | 50.58 | 50.55 | 50.56 | 557.00 |
| Oct 22, 2024 | 50.70 | 50.72 | 50.70 | 50.72 | 102.00 |
| Oct 21, 2024 | 50.88 | 50.88 | 50.74 | 50.74 | 168.00 |
| Oct 18, 2024 | 51.28 | 51.28 | 51.20 | 51.20 | 1654.00 |
| Oct 17, 2024 | 51.28 | 51.28 | 51.23 | 51.25 | 8696.00 |
| Oct 16, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 1950.00 |
| Oct 15, 2024 | 51.35 | 51.40 | 51.35 | 51.38 | 703.00 |
| Oct 14, 2024 | 51.11 | 51.15 | 51.09 | 51.15 | 2634.00 |
| Oct 11, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 97.00 |
| Oct 10, 2024 | 51.12 | 51.16 | 51.06 | 51.16 | 4017.00 |
| Oct 09, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 310.00 |
| Oct 08, 2024 | 51.17 | 51.23 | 51.17 | 51.23 | 506.00 |
| Oct 07, 2024 | 51.22 | 51.23 | 51.16 | 51.16 | 628.00 |
| Oct 04, 2024 | 51.43 | 51.43 | 51.37 | 51.37 | 204.00 |
| Oct 03, 2024 | 51.83 | 51.83 | 51.71 | 51.71 | 1523.00 |
| Oct 02, 2024 | 51.81 | 51.96 | 51.81 | 51.96 | 1029.00 |
| Oct 01, 2024 | 52.08 | 52.12 | 52.04 | 52.04 | 1470.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.28
Minimum
Apr 16 2024
52.31
Maximum
Sep 16 2024
50.18
Average
49.94
Median
Jan 26 2024