F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP · Real-Time Price · USD
52.28
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.31 | 52.31 | 52.28 | 52.28 | 52.28 | 0.01% | 403 |
| Dec 4, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.10% | 130 |
| Dec 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.18% | 3 |
| Dec 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.17% | 27 |
| Dec 1, 2025 | 52.11 | 52.15 | 52.09 | 52.15 | 52.15 | -0.12% | 611 |
| Nov 28, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.02% | 14 |
| Nov 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.17% | 78 |
| Nov 25, 2025 | 51.94 | 52.11 | 51.94 | 52.11 | 52.11 | 0.31% | 1,472 |
| Nov 24, 2025 | 51.93 | 51.96 | 51.93 | 51.95 | 51.95 | 0.20% | 12,483 |
| Nov 21, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.33% | 14 |
| Nov 20, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.06% | 24 |
| Nov 19, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.01% | 135 |
| Nov 18, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.43% | 5 |
| Nov 17, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.65 | -0.24% | 3 |
| Nov 14, 2025 | 52.10 | 52.10 | 52.04 | 52.04 | 51.78 | 0.08% | 241 |
| Nov 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.28% | 21 |
| Nov 12, 2025 | 52.13 | 52.15 | 52.13 | 52.15 | 51.88 | -0.24% | 812 |
| Nov 11, 2025 | 52.26 | 52.27 | 52.25 | 52.27 | 52.00 | 0.05% | 341 |
| Nov 10, 2025 | 52.24 | 52.63 | 52.24 | 52.24 | 51.98 | 0.37% | 2,068 |
| Nov 7, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.78 | 0.06% | 164 |
| Nov 6, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.75 | 0.02% | 28 |
| Nov 5, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.74 | 0.06% | 3 |
| Nov 4, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.71 | -0.06% | 84 |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.37% | 82 |
| Oct 31, 2025 | 52.13 | 52.29 | 52.13 | 52.20 | 51.93 | - | 2,106 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.93 | -0.13% | 6 |
| Oct 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.00 | -0.21% | 269 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.11 | -0.10% | 2 |
| Oct 27, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.16 | 0.22% | 12 |
| Oct 24, 2025 | 52.28 | 52.31 | 52.28 | 52.31 | 52.04 | 0.34% | 2,126 |
| Oct 23, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 51.87 | 0.02% | 32 |
| Oct 22, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.86 | -0.16% | 32 |
| Oct 21, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.94 | 0.08% | 50 |
| Oct 20, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.90 | 0.30% | 277 |
| Oct 17, 2025 | 51.87 | 52.01 | 51.87 | 52.01 | 51.75 | -0.45% | 973 |
| Oct 16, 2025 | 52.36 | 52.36 | 52.25 | 52.25 | 51.71 | -0.25% | 157 |
| Oct 15, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.84 | 0.33% | 15 |
| Oct 14, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.67 | 0.10% | 8 |
| Oct 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.62 | 0.49% | 1 |
| Oct 10, 2025 | 51.97 | 51.97 | 51.90 | 51.90 | 51.37 | -0.49% | 339 |
| Oct 9, 2025 | 52.18 | 52.18 | 52.16 | 52.16 | 51.62 | -0.31% | 189 |
| Oct 8, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 51.78 | -0.38% | 131 |
| Oct 7, 2025 | 52.55 | 52.55 | 52.52 | 52.52 | 51.98 | -0.08% | 287 |
| Oct 6, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.02 | 0.02% | - |
| Oct 3, 2025 | 52.52 | 52.55 | 52.52 | 52.55 | 52.01 | -0.02% | 11,039 |
| Oct 2, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.02 | 0.02% | 7 |
| Oct 1, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.01 | 0.12% | 2 |
| Sep 30, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 51.94 | -0.03% | 131 |
| Sep 29, 2025 | 52.49 | 52.50 | 52.44 | 52.50 | 51.96 | 0.17% | 1,091 |
| Sep 26, 2025 | 52.42 | 52.42 | 52.35 | 52.41 | 51.88 | 0.13% | 200 |