Skip to main content
ZTEN logo

F/M 10-Year Investment Grade Corporate Bond ETF

ZTENNASDAQF/m InvestmentsFixed Income

$48.23Today:- (-)1Y −6.95%

As of Oct 23, 2026 close

Assets (AUM)
$28.38M
Expense ratio
0.15%
Dividend yield
5.27%
Holdings
238
52-week range
$47.15$52.15
Volume (live)
-
Avg. volume (3M)
2.93K

ZTEN ETF Historical Prices: F/M 10-Year Investment Grade Corporate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

ZTEN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ZTEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZTEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202648.2648.2648.2348.2348.23557
Oct 22, 202648.1648.4248.1648.3948.39617
Oct 21, 202648.0148.0147.7347.8847.881.17K
Oct 20, 202647.9148.0647.8747.9547.955.23K
Oct 19, 202647.8247.8247.8247.8247.8229
Oct 16, 202647.9847.9847.9847.9847.9896
Oct 15, 202648.0948.0947.9347.9747.978.09K
Oct 14, 202647.6647.6647.6647.6647.6665
Oct 13, 202647.6447.6447.6347.6347.63916
Oct 12, 202647.6447.6447.6447.6447.6441
Oct 9, 202647.5947.5947.5947.5947.599
Oct 8, 202647.5747.6547.5747.6547.65457
Oct 7, 202647.3247.4247.3247.4247.42297
Oct 6, 202647.4547.4547.4547.4547.45133
Oct 5, 202647.2547.2947.1547.2747.278.47K
Oct 2, 202647.6147.6147.3147.3147.311.18K
Oct 1, 202647.1647.4747.1547.4747.473.76K
Sep 30, 202647.3647.4047.3547.3547.351.16K
Sep 29, 202647.4747.4947.3047.4147.412.92K
Sep 28, 202647.3647.4547.3647.4547.45329
Sep 25, 202647.9747.9947.9747.9847.761.65K
Sep 24, 202647.9747.9747.9747.9747.7522
Sep 23, 202648.5748.5748.3048.3048.08713
Sep 22, 202648.8848.8848.7748.8548.63480
Sep 21, 202648.8248.8648.8248.8648.64231
Sep 18, 202648.7348.7348.6448.7048.474.93K
Sep 17, 202648.8548.8848.7448.8748.657.37K
Sep 16, 202648.6448.7748.5148.5648.3417.75K
Sep 15, 202648.4948.5548.4748.5248.3016.18K
Sep 14, 202648.6148.6148.5248.5248.293.16K
Sep 11, 202648.5348.5348.5348.5348.31215
Sep 10, 202648.7148.7148.5248.5248.309.27K
Sep 9, 202649.0549.0749.0149.0148.78990
Sep 8, 202649.1449.1449.0249.0748.84798
Sep 4, 202649.1149.1149.1149.1148.89220
Sep 3, 202649.2449.2449.1549.1748.953.15K
Sep 2, 202649.1149.1149.0449.0548.834.04K
Sep 1, 202649.1349.1949.0149.0548.829.32K
Aug 31, 202649.2449.2449.2449.2449.01361
Aug 28, 202649.4349.4349.3449.3449.11967
Aug 27, 202649.5549.5549.4849.4849.251.10K
Aug 26, 202649.7149.7349.7049.7349.28664
Aug 25, 202649.7349.8349.7349.8249.371.28K
Aug 24, 202649.5649.5749.5549.5749.121.42K
Aug 21, 202649.4249.4249.3849.4048.95346
Aug 20, 202649.4649.4649.4149.4148.9614.79K
Aug 19, 202649.6849.7049.5349.7049.252.41K
Aug 18, 202649.3349.4249.3349.4248.97415
Aug 17, 202649.4749.4749.3749.3748.92320
Aug 14, 202649.6749.6749.5349.5749.121.21K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About F/M 10-Year Investment Grade Corporate Bond ETF Historical Prices

What is OHLC data for ZTEN?

OHLC stands for Open, High, Low, Close - the four key price points for ZTEN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ZTEN?

The adjusted close price for ZTEN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ZTEN price history go?

ZTEN historical price data is available from the ETF's inception on Jan 9, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ZTEN data?

ZTEN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ZTEN?

Trading volume for ZTEN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.