FM 10 Year Investment Grade Corporate Bond ETF Historical Data - ZTEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.019853087155	50.37	50.64	50.08	1762	50.35024273	SP
4	0.6	1.20578778135	49.76	50.6881	49.2	1942	50.0162184	SP
12	0.7624	1.53717115344	49.5976	50.6881	48.63	2160	49.78220994	SP
26	0.7624	1.53717115344	49.5976	50.6881	48.63	2160	49.78220994	SP
52	0.7624	1.53717115344	49.5976	50.6881	48.63	2160	49.78220994	SP
156	0.7624	1.53717115344	49.5976	50.6881	48.63	2160	49.78220994	SP
260	0.7624	1.53717115344	49.5976	50.6881	48.63	2160	49.78220994	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	50.1048	-0.02	-0.04	50.38	50.38	50.1048	1578
1741304100	50.1266	-0.15	-0.31	50.2	50.2	50.08	1760
1741217700	50.2814	-0.18	-0.35	50.53	50.53	50.2814	858
1741131300	50.4602	-0.14	-0.28	50.59	50.64	50.4602	3006
1741044900	50.6009	-0.09	-0.17	50.38	50.6009	50.3678	2351
1740785700	50.6881	0.21	0.41	50.59	50.6881	50.56	863
1740699300	50.4794	-0.16	-0.31	50.48	50.48	50.4794	466
1740612900	50.635	0.11	0.21	50.53	50.66	50.53	1810
1740526500	50.5274	0.37	0.73	50.47	50.5274	50.42	1844
1740440100	50.16	0.09	0.18	50.11	50.177	50.11	368
1740180900	50.0712	0.19	0.38	49.93	50.0712	49.93	867
1740094500	49.88	0.12	0.24	49.82	49.88	49.82	4744
1740008100	49.7613	0.06	0.13	49.665	49.7613	49.665	344
1739921700	49.6974	-0.25	-0.50	49.79	49.79	49.6974	1629
1739576100	49.945	0.21	0.42	49.94	50.0198	49.94	1412
1739489700	49.735	0.4	0.81	49.66	49.77	49.66	8765
1739403300	49.335	-0.29	-0.57	49.2	49.3606	49.2	778
1739316900	49.62	-0.09	-0.18	49.58	49.63	49.5605	2744
1739230500	49.7084	0.02	0.04	49.76	49.8	49.7084	1553
1738971300	49.6908	-0.19	-0.39	49.72	49.75	49.67	2421
1738884900	49.885	-0.08	-0.15	49.91	49.93	49.8828	1546
1738798500	49.96	0.3	0.60	49.875	50.04	49.875	1611
1738712100	49.6636	0.14	0.29	49.43	49.6636	49.43	2396
1738625700	49.5213	-0.19	-0.37	49.57	49.64	49.5213	341
1738366500	49.707	-0.17	-0.34	49.89	49.93	49.707	683
1738280100	49.875	0.11	0.22	49.87	49.92	49.84	11367
1738193700	49.7651	-0.04	-0.09	49.72	49.7651	49.72	127
1738107300	49.8082	-0.06	-0.11	49.73	49.8082	49.73	155
1738020900	49.865	0.34	0.70	49.75	49.865	49.75	2034
1737761700	49.52	0.04	0.08	49.55	49.56	49.465	3357
1737675300	49.4796	0	0.00	49.4796	49.4796	49.4796	0
1737588900	49.4796	-0.16	-0.33	49.61	49.61	49.4796	130
1737502500	49.641	0.24	0.48	49.6	49.641	49.6	479
1737156900	49.4016	0.04	0.09	49.45	49.45	49.4016	487
1737070500	49.3571	0.12	0.24	49.28	49.44	49.28	261
1736984100	49.2395	0.54	1.12	49.23	49.27	49.23	307
1736897700	48.6959	0.02	0.05	48.63	48.6959	48.63	481
1736811300	48.6709	-0.13	-0.28	48.72	48.72	48.6601	654
1736552100	48.8055	-0.35	-0.71	48.89	48.9358	48.8055	1395
1736379300	49.155	0.08	0.15	49.13	49.16	49.12	631
1736292900	49.08	-0.23	-0.48	49.23	49.23	49.08	218
1736206500	49.3144	-0.1	-0.20	49.36	49.36	49.3144	252
1735947300	49.4116	-0.13	-0.26	49.61	49.61	49.4116	461
1735860900	49.538	0.01	0.02	49.63	49.7	49.538	533
1735688100	49.5258	-0.14	-0.27	49.72	49.7499	49.52	1892
1735601700	49.6616	0.02	0.03	49.59	49.6616	49.58	35315
1735342500	49.6457	-0.18	-0.35	49.75	49.77	49.6457	4288
1735256100	49.8213	0.06	0.12	49.68	49.8213	49.68	131
1735077840	49.7592	0.09	0.18	49.55	49.7592	49.55	104
1734996900	49.6691	-0.14	-0.28	49.67	49.67	49.6691	112
1734737700	49.8104	0.21	0.43	49.94	49.94	49.8104	8

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FM 10 Year Investment Grade Corporate Bond ETF (ZTEN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free