F/M 10-Year Investment Gr... (ZTEN)
NASDAQ: ZTEN
· Real-Time Price · USD
51.43
-0.08 (-0.15%)
At close: Oct 01, 2025, 1:38 PM
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.53 | 51.53 | 51.51 | 51.51 | 51.51 | -0.04% | 608 |
| Sep 29, 2025 | 51.52 | 51.53 | 51.52 | 51.53 | 51.53 | 0.37% | 600 |
| Sep 26, 2025 | 51.36 | 51.36 | 51.34 | 51.34 | 51.34 | 0.06% | 1,200 |
| Sep 25, 2025 | 51.30 | 51.31 | 51.30 | 51.31 | 51.31 | -0.29% | 444 |
| Sep 24, 2025 | 51.48 | 51.48 | 51.44 | 51.46 | 51.46 | -0.29% | 2,616 |
| Sep 23, 2025 | 51.56 | 51.61 | 51.56 | 51.61 | 51.61 | 0.16% | 944 |
| Sep 22, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 51.53 | -0.17% | 632 |
| Sep 19, 2025 | 51.62 | 51.62 | 51.58 | 51.62 | 51.62 | 0.00% | 300 |
| Sep 18, 2025 | 51.59 | 51.62 | 51.55 | 51.62 | 51.62 | -0.14% | 400 |
| Sep 17, 2025 | 51.87 | 51.87 | 51.63 | 51.69 | 51.69 | -0.23% | 1,700 |
| Sep 16, 2025 | 51.82 | 51.83 | 51.81 | 51.81 | 51.81 | -0.04% | 501 |
| Sep 15, 2025 | 51.78 | 51.87 | 51.78 | 51.83 | 51.83 | 0.27% | 3,507 |
| Sep 12, 2025 | 51.64 | 51.69 | 51.63 | 51.69 | 51.69 | -0.10% | 1,100 |
| Sep 11, 2025 | 51.65 | 51.81 | 51.65 | 51.74 | 51.74 | 0.27% | 6,500 |
| Sep 10, 2025 | 51.61 | 51.61 | 51.59 | 51.60 | 51.60 | 0.35% | 501 |
| Sep 9, 2025 | 51.48 | 51.48 | 51.41 | 51.42 | 51.42 | -0.16% | 710 |
| Sep 8, 2025 | 51.50 | 51.51 | 51.50 | 51.50 | 51.50 | 0.29% | 633 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.57% | 143 |
| Sep 4, 2025 | 50.88 | 51.06 | 50.88 | 51.06 | 51.06 | 0.63% | 6,611 |
| Sep 3, 2025 | 50.67 | 50.80 | 50.67 | 50.74 | 50.74 | 0.46% | 2,400 |
Page 1 of 22