Fm 10-year Investment Grade Corporate Bond ETF (ZTEN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.683193441343 | 51.23 | 51.5 | 50.88 | 3107 | 51.26580586 | SP |
| 4 | -1.25 | -2.39785152503 | 52.13 | 52.2054 | 50.88 | 1602 | 51.51437086 | SP |
| 12 | 0.55 | 1.09278760183 | 50.33 | 52.5 | 50.3003 | 2038 | 51.61362948 | SP |
| 26 | 2.42 | 4.99380932728 | 48.46 | 52.5 | 48.33 | 1623 | 50.80502513 | SP |
| 52 | 0.57 | 1.13297555158 | 50.31 | 52.5 | 48.24 | 1631 | 50.4497993 | SP |
| 156 | 0.57 | 1.13297555158 | 50.31 | 52.5 | 48.24 | 1631 | 50.4497993 | SP |
| 260 | 0.57 | 1.13297555158 | 50.31 | 52.5 | 48.24 | 1631 | 50.4497993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 51.2009 | -0.05 | -0.10 | 51.42 | 51.42 | 51.2009 | 1654 |
| 1729204200 | 51.25 | -0.25 | -0.49 | 51.28 | 51.28 | 51.23 | 8694 |
| 1729117800 | 51.5 | 0.12 | 0.23 | 51.5 | 51.5 | 51.5 | 1950 |
| 1729031400 | 51.3818 | 0.23 | 0.45 | 51.35 | 51.4 | 51.35 | 703 |
| 1728945000 | 51.15 | -0.06 | -0.11 | 51.23 | 51.23 | 51.09 | 2534 |
| 1728685800 | 51.2082 | 0.05 | 0.10 | 51.19 | 51.2082 | 51.19 | 97 |
| 1728599400 | 51.1566 | 0.02 | 0.03 | 51.12 | 51.16 | 51.06 | 4017 |
| 1728513000 | 51.14 | -0.09 | -0.18 | 51.14 | 51.14 | 51.14 | 10 |
| 1728426600 | 51.2315 | 0.07 | 0.14 | 51.19 | 51.2315 | 51.17 | 506 |
| 1728340200 | 51.1602 | -0.21 | -0.40 | 51.25 | 51.25 | 51.1602 | 528 |
| 1728081000 | 51.3667 | -0.34 | -0.66 | 51.5 | 51.5 | 51.3667 | 204 |
| 1727994600 | 51.7055 | -0.26 | -0.50 | 51.88 | 51.88 | 51.7055 | 1523 |
| 1727908200 | 51.9647 | -0.07 | -0.14 | 51.8082 | 51.9647 | 51.8082 | 984 |
| 1727821800 | 52.0385 | 0.01 | 0.03 | 52.02 | 52.12 | 52.02 | 1270 |
| 1727735400 | 52.0244 | -0.11 | -0.20 | 52.17 | 52.17 | 52.0244 | 424 |
| 1727476200 | 52.13 | 0.16 | 0.30 | 51.98 | 52.13 | 51.98 | 518 |
| 1727389800 | 51.975 | -0 | -0.00 | 52.07 | 52.07 | 51.91 | 1009 |
| 1727303400 | 51.9761 | -0.23 | -0.44 | 52 | 52.03 | 51.9761 | 547 |
| 1727217000 | 52.2054 | 0.07 | 0.13 | 52.15 | 52.2054 | 52.15 | 94 |
| 1727130600 | 52.1365 | -0.05 | -0.10 | 52.13 | 52.18 | 51.98 | 4782 |
| 1726871400 | 52.19 | 0.07 | 0.13 | 52.05 | 52.19 | 52.04 | 1828 |
| 1726785000 | 52.1233 | 0.03 | 0.07 | 52.14 | 52.14 | 52.1233 | 2 |
| 1726698600 | 52.0894 | -0.19 | -0.36 | 52.22 | 52.3 | 52.0894 | 305 |
| 1726612200 | 52.28 | -0.03 | -0.06 | 52.5 | 52.5 | 52.24 | 3912 |
| 1726525800 | 52.31 | 0.16 | 0.31 | 52.25 | 52.33 | 52.12 | 3824 |
| 1726266600 | 52.1467 | 0.14 | 0.27 | 52.2 | 52.2082 | 52.114 | 7957 |
| 1726180200 | 52.0071 | -0.02 | -0.04 | 52 | 52.02 | 51.94 | 10243 |
| 1726093800 | 52.03 | 0 | 0.00 | 51.98 | 52.03 | 51.94 | 2602 |
| 1726007400 | 52.03 | 0.17 | 0.33 | 51.96 | 52.03 | 51.93 | 3709 |
| 1725921000 | 51.8598 | 0.1 | 0.20 | 51.56 | 51.91 | 51.56 | 2499 |
| 1725661800 | 51.7588 | -0.03 | -0.06 | 51.89 | 51.89 | 51.7588 | 174 |
| 1725575400 | 51.79 | 0.24 | 0.47 | 51.5885 | 51.79 | 51.5885 | 2353 |
| 1725489000 | 51.5473 | 0.27 | 0.54 | 51.33 | 51.5473 | 51.33 | 1145 |
| 1725402600 | 51.2727 | -0.15 | -0.29 | 51.2727 | 51.2727 | 51.2727 | 3 |
| 1725057000 | 51.42 | -0.08 | -0.16 | 51.56 | 51.56 | 51.38 | 13977 |
| 1724970600 | 51.5 | -0.02 | -0.03 | 51.47 | 51.54 | 51.47 | 5315 |
| 1724884200 | 51.5164 | -0.08 | -0.15 | 51.54 | 51.59 | 51.5164 | 16205 |
| 1724797800 | 51.5919 | -0.04 | -0.07 | 51.54 | 51.5919 | 51.54 | 1 |
| 1724711400 | 51.6281 | -0.06 | -0.12 | 51.7199 | 51.7199 | 51.6281 | 569 |
| 1724452200 | 51.6893 | 0.3 | 0.59 | 51.6893 | 51.6893 | 51.6893 | 118 |
| 1724365800 | 51.3855 | -0.22 | -0.43 | 51.52 | 51.52 | 51.3855 | 248 |
| 1724279400 | 51.6093 | 0.13 | 0.26 | 51.55 | 51.6093 | 51.55 | 5 |
| 1724193000 | 51.4776 | 0.14 | 0.27 | 51.45 | 51.4776 | 51.45 | 2 |
| 1724106600 | 51.3382 | 0.08 | 0.15 | 51.26 | 51.3382 | 51.26 | 27 |
| 1723847400 | 51.2589 | 0.17 | 0.34 | 51.2 | 51.2589 | 51.2 | 125 |
| 1723761000 | 51.0856 | -0.19 | -0.36 | 51.21 | 51.21 | 51.0856 | 402 |
| 1723674600 | 51.2709 | 0.16 | 0.31 | 51.2709 | 51.2709 | 51.2709 | 0 |
| 1723588200 | 51.11 | 0.28 | 0.54 | 51.11 | 51.11 | 51.1 | 1044 |
| 1723501800 | 50.8334 | 0.1 | 0.21 | 50.59 | 50.8882 | 50.59 | 1642 |
| 1723242600 | 50.7287 | 0.23 | 0.45 | 50.7287 | 50.7287 | 50.7287 | 70 |
| 1723156200 | 50.5037 | 0 | 0.01 | 50.49 | 50.55 | 50.49 | 5944 |
| 1723069800 | 50.4992 | -0.21 | -0.41 | 50.4992 | 50.4992 | 50.4992 | 6 |
| 1722983400 | 50.7094 | -0.29 | -0.56 | 50.8 | 50.8 | 50.7094 | 60 |
| 1722897000 | 50.9945 | -0.13 | -0.26 | 51.06 | 51.06 | 50.9945 | 206 |
| 1722637800 | 51.1272 | 0.48 | 0.96 | 51.01 | 51.1272 | 51.01 | 979 |
| 1722551400 | 50.6435 | -0.01 | -0.02 | 50.6435 | 50.6435 | 50.6435 | 15 |
| 1722465000 | 50.6539 | 0.29 | 0.57 | 50.59 | 50.6539 | 50.59 | 2 |
| 1722378600 | 50.3687 | 0.07 | 0.14 | 50.32 | 50.3687 | 50.32 | 661 |
| 1722292200 | 50.3003 | 0.09 | 0.19 | 50.33 | 50.33 | 50.3003 | 5 |
| 1722033000 | 50.2071 | 0.26 | 0.52 | 50.2 | 50.22 | 50.1773 | 1472 |
| 1721946600 | 49.9472 | 0.14 | 0.28 | 50 | 50.01 | 49.9472 | 270 |
| 1721860200 | 49.8075 | -0.22 | -0.44 | 50.15 | 50.15 | 49.8075 | 454 |
| 1721773800 | 50.0262 | -0.02 | -0.05 | 50.13 | 50.15 | 50.0262 | 3054 |
| 1721687400 | 50.05 | 0 | 0.00 | 50.24 | 50.24 | 50.05 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
