F/m High Yield 100 ETF (ZTOP)
0.00
0.00 (0.00%)
No quote available
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.42 | 52.42 | 52.35 | 52.41 | 52.41 | 0.13% | 200 |
| Sep 25, 2025 | 52.33 | 52.34 | 52.33 | 52.34 | 52.34 | -0.29% | 1,029 |
| Sep 24, 2025 | 52.48 | 52.49 | 52.48 | 52.49 | 52.49 | -0.07% | 238 |
| Sep 23, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.01% | 18 |
| Sep 22, 2025 | 52.54 | 52.54 | 52.53 | 52.53 | 52.53 | 0.01% | 8,732 |
| Sep 19, 2025 | 52.51 | 52.52 | 52.51 | 52.52 | 52.52 | 0.05% | 133 |
| Sep 18, 2025 | 52.47 | 52.50 | 52.47 | 52.50 | 52.50 | 0.08% | 102 |
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.03% | 165 |
| Sep 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.59% | 26 |
| Sep 15, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.48 | 0.17% | 129 |
| Sep 12, 2025 | 52.63 | 52.66 | 52.63 | 52.66 | 52.40 | 0.06% | 230 |
| Sep 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.37 | 0.28% | 3 |
| Sep 10, 2025 | 52.53 | 52.53 | 52.48 | 52.49 | 52.22 | 0.12% | 259 |
| Sep 9, 2025 | 52.46 | 52.47 | 52.42 | 52.42 | 52.16 | -0.09% | 843 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.35 | 52.47 | 52.20 | 0.01% | 994 |
| Sep 5, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.20 | 0.13% | 13 |
| Sep 4, 2025 | 52.36 | 52.39 | 52.36 | 52.39 | 52.13 | 0.19% | 101 |
| Sep 3, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 52.03 | 0.25% | 300 |
| Sep 2, 2025 | 52.15 | 52.16 | 52.12 | 52.16 | 51.90 | -0.20% | 646 |
| Aug 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.00 | -0.06% | 1 |
| Aug 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.03 | 0.02% | 1 |
| Aug 27, 2025 | 52.27 | 52.29 | 52.23 | 52.29 | 52.02 | 0.11% | 1,204 |
| Aug 26, 2025 | 52.20 | 52.35 | 52.08 | 52.23 | 51.96 | 0.11% | 2,062 |
| Aug 25, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.91 | -0.09% | 50 |
| Aug 22, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.95 | 0.65% | 50 |
| Aug 21, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.62 | -0.10% | 104 |
| Aug 20, 2025 | 51.94 | 51.95 | 51.93 | 51.93 | 51.67 | -0.06% | 216 |
| Aug 19, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.70 | -0.07% | 243 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -0.55% | 12 |
| Aug 15, 2025 | 52.28 | 52.29 | 52.28 | 52.28 | 51.76 | 0.02% | 293 |
| Aug 14, 2025 | 52.30 | 52.30 | 52.27 | 52.27 | 51.75 | -0.28% | 254 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 51.89 | 0.23% | 1 |
| Aug 12, 2025 | 52.29 | 52.42 | 52.29 | 52.30 | 51.77 | 0.16% | 1,911 |
| Aug 11, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 51.69 | 0.01% | 542 |
| Aug 8, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.68 | 0.01% | 12 |
| Aug 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.68 | -0.06% | - |
| Aug 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.71 | 0.06% | 1 |
| Aug 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.68 | 0.01% | 1 |
| Aug 4, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.67 | 0.32% | 318 |
| Aug 1, 2025 | 52.06 | 52.06 | 52.03 | 52.03 | 51.51 | 0.01% | 318 |
| Jul 31, 2025 | 52.10 | 52.10 | 52.03 | 52.03 | 51.51 | 0.05% | 393 |
| Jul 30, 2025 | 52.07 | 52.07 | 52.00 | 52.00 | 51.48 | -0.20% | 102 |
| Jul 29, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.58 | 0.08% | 2 |
| Jul 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.54 | -0.07% | 2 |
| Jul 25, 2025 | 52.04 | 52.10 | 51.92 | 52.10 | 51.58 | 0.02% | 1,431 |
| Jul 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.57 | -0.04% | 21 |
| Jul 23, 2025 | 52.07 | 52.11 | 52.07 | 52.11 | 51.59 | 0.09% | 975 |
| Jul 22, 2025 | 52.04 | 52.07 | 52.04 | 52.07 | 51.54 | 0.07% | 100 |
| Jul 21, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 51.51 | 0.18% | 235 |
| Jul 18, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.42 | 0.13% | 86 |