F/M 10-Year Investment Gr... (ZTEN)
NASDAQ: ZTEN
· Real-Time Price · USD
50.67
0.06 (0.12%)
At close: Aug 19, 2025, 3:59 PM
50.67
0.01%
After-hours: Aug 19, 2025, 04:04 PM EDT
ZTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 50.69 | 50.70 | 50.66 | 50.67 | n/a | 0.12% | 1,990 |
| Aug 18, 2025 | 50.61 | 50.62 | 50.61 | 50.61 | n/a | -0.14% | 840 |
| Aug 15, 2025 | 50.77 | 50.77 | 50.66 | 50.68 | 50.68 | -0.16% | 2,800 |
| Aug 14, 2025 | 50.75 | 50.77 | 50.71 | 50.76 | 50.76 | -0.24% | 5,121 |
| Aug 13, 2025 | 50.88 | 50.89 | 50.86 | 50.88 | 50.88 | 0.37% | 8,110 |
| Aug 12, 2025 | 50.66 | 50.69 | 50.65 | 50.69 | 50.69 | 0.12% | 1,513 |
| Aug 11, 2025 | 50.67 | 50.67 | 50.63 | 50.63 | 50.63 | -0.02% | 1,910 |
| Aug 8, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.26% | 100 |
| Aug 7, 2025 | 50.85 | 50.85 | 50.77 | 50.77 | 50.77 | -0.06% | 1,416 |
| Aug 6, 2025 | 50.73 | 50.83 | 50.73 | 50.80 | 50.80 | -0.02% | 800 |
| Aug 5, 2025 | 50.78 | 50.83 | 50.78 | 50.81 | 50.81 | 0.00% | 3,217 |
| Aug 4, 2025 | 50.77 | 50.83 | 50.77 | 50.81 | 50.81 | 0.10% | 693,100 |
| Aug 1, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.51% | 100 |
| Jul 31, 2025 | 50.64 | 50.66 | 50.50 | 50.50 | 50.28 | 0.04% | 4,648 |
| Jul 30, 2025 | 50.46 | 50.56 | 50.43 | 50.48 | 50.26 | -0.18% | 8,000 |
| Jul 29, 2025 | 50.40 | 50.59 | 50.40 | 50.57 | 50.34 | 0.48% | 26,540 |
| Jul 28, 2025 | 50.36 | 50.38 | 50.33 | 50.33 | 50.11 | -0.16% | 4,800 |
| Jul 25, 2025 | 50.31 | 50.42 | 50.30 | 50.41 | 50.19 | 0.30% | 7,845 |
| Jul 24, 2025 | 50.18 | 50.33 | 50.18 | 50.26 | 50.04 | -0.14% | 5,709 |
| Jul 23, 2025 | 50.39 | 50.40 | 50.32 | 50.33 | 50.11 | -0.28% | 134,626 |