Fm 10-year Investment Grade Corporate Bond ETF Historical Data - ZTEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-0.241109101869	49.77	49.97	49.65	940	49.81189462	SP
4	0.59	1.20260905014	49.06	50.01	49.06	800	49.68719095	SP
12	0.08	0.161387936252	49.57	50.01	48.24	746	49.13585429	SP
26	-0.66	-1.31186642815	50.31	50.9	48.24	1337	49.66602957	SP
52	-0.66	-1.31186642815	50.31	50.9	48.24	1337	49.66602957	SP
156	-0.66	-1.31186642815	50.31	50.9	48.24	1337	49.66602957	SP
260	-0.66	-1.31186642815	50.31	50.9	48.24	1337	49.66602957	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719441000	49.65	-0.28	-0.55	49.67	49.67	49.65	1026
1719354600	49.9256	0.01	0.03	49.9	49.9256	49.89	595
1719268200	49.9121	0.04	0.07	49.94	49.94	49.9121	173
1719009000	49.875	0.04	0.07	49.97	49.97	49.875	17
1718922600	49.8396	-0.14	-0.28	49.77	49.87	49.77	2889
1718749800	49.9818	0.19	0.38	49.9	50.01	49.9	854
1718663400	49.7929	-0.21	-0.41	49.7929	49.7929	49.7929	0
1718404200	50.0003	0.03	0.06	50.01	50.01	50.0003	307
1718317800	49.9695	0.21	0.43	49.94	49.9695	49.94	61
1718231400	49.755	0.33	0.66	49.92	49.99	49.755	2268
1718145000	49.43	0.2	0.42	49.28	49.43	49.25	207
1718058600	49.2255	-0.09	-0.18	49.24	49.25	49.2255	416
1717799400	49.3145	-0.43	-0.86	49.34	49.34	49.3145	2
1717713000	49.7438	-0.01	-0.03	49.73	49.78	49.73	1085
1717626600	49.7586	0.13	0.27	49.72	49.7586	49.65	5
1717540200	49.6236	0.22	0.45	49.61	49.68	49.535	2140
1717453800	49.4005	0.03	0.07	49.24	49.4005	49.24	1777
1717194600	49.368	0.25	0.51	49.33	49.37	49.33	204
1717108200	49.1152	0.27	0.56	49.06	49.1152	49.06	367
1717021800	48.8419	-0.23	-0.48	48.76	48.8419	48.76	17
1716935400	49.0753	-0.27	-0.55	49.4	49.4	49.0753	87
1716589800	49.345	0.11	0.22	49.25	49.345	49.25	88
1716503400	49.2359	-0.19	-0.38	49.5	49.5	49.2359	235
1716417000	49.4213	-0.08	-0.16	49.38	49.4213	49.38	2
1716330600	49.4998	0.09	0.17	49.55	49.55	49.4998	376
1716244200	49.4137	-0.07	-0.13	49.4137	49.4137	49.4137	14
1715985000	49.48	-0.08	-0.16	49.5	49.5	49.48	202
1715898600	49.5603	-0.05	-0.09	49.69	49.69	49.5603	207
1715812200	49.606	0.41	0.83	49.56	49.65	49.56	289
1715725800	49.1957	0.12	0.25	49.23	49.23	49.1957	1527
1715639400	49.0735	0.05	0.11	49.1296	49.1395	49.0735	1521
1715380200	49.0215	-0.16	-0.32	49.07	49.07	49.01	10
1715293800	49.1782	0.07	0.15	49.06	49.1782	49.06	1904
1715207400	49.1052	-0.13	-0.26	49.09	49.1052	49.09	566
1715121000	49.2347	0.05	0.11	49.2347	49.2347	49.2347	24
1715034600	49.1817	0.1	0.20	49.12	49.1817	49.12	3
1714775400	49.0843	0.32	0.66	49.18	49.18	49.04	1305
1714689000	48.7646	0.28	0.58	48.51	48.7646	48.51	102
1714602600	48.4856	-0.01	-0.03	48.42	48.56	48.33	1315
1714516200	48.498	-0.26	-0.53	48.4996	48.52	48.498	3948
1714429800	48.7576	0.21	0.44	48.73	48.8	48.72	2277
1714170600	48.5441	0.16	0.33	48.57	48.57	48.5441	17
1714084200	48.3868	-0.15	-0.31	48.3868	48.3868	48.3868	6
1713997800	48.5378	-0.17	-0.34	48.49	48.5378	48.48	287
1713911400	48.7054	0.11	0.22	48.57	48.83	48.57	2757
1713825000	48.6	0.13	0.26	48.46	48.6	48.46	1302
1713565800	48.4743	0.05	0.10	48.54	48.54	48.4743	100
1713479400	48.4271	-0.12	-0.25	48.45	48.45	48.39	1582
1713393000	48.549	0.27	0.56	48.481	48.6	48.481	1480
1713306600	48.2794	-0.15	-0.32	48.23	48.2794	48.23	80
1713220200	48.433	-0.48	-0.98	48.65	48.65	48.42	207
1712961000	48.9102	0.11	0.23	48.93	48.93	48.9102	434
1712874600	48.7985	-0.06	-0.13	48.97	48.97	48.765	1033
1712788200	48.8599	-0.65	-1.31	49.1	49.1	48.8599	23
1712701800	49.5105	0.22	0.44	49.51	49.53	49.51	500
1712615400	49.2923	-0.08	-0.16	49.27	49.2923	49.26	1265
1712356200	49.37	-0.18	-0.37	49.45	49.45	49.3422	825
1712269800	49.5543	0.08	0.16	49.57	49.57	49.5543	200
1712183400	49.4732	0.05	0.11	49.24	49.48	49.24	2743
1712097000	49.4208	-0.07	-0.14	49.26	49.4208	49.21	3093
1712010600	49.4891	-0.6	-1.20	49.7	49.71	49.48	1094
1711665000	50.09	-0.04	-0.07	50.07	50.13	50.07	1016
1711578600	50.1252	0.28	0.55	49.92	50.1252	49.92	2405

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fm 10-year Investment Grade Corporate Bond ETF (ZTEN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fm 10-year Investment Grade Corporate Bond ETF (ZTEN) Historical

Fm 10-year Investment Grade Corporate Bond ETF (ZTEN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History