F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP · Real-Time Price · USD
52.06
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.14 | 52.15 | 52.03 | 52.06 | 52.06 | -0.23% | 654 |
| Mar 4, 2026 | 52.18 | 52.21 | 52.18 | 52.18 | 52.18 | 0.06% | 3,870 |
| Mar 3, 2026 | 52.10 | 52.19 | 52.10 | 52.15 | 52.15 | -0.03% | 2,735 |
| Mar 2, 2026 | 52.16 | 52.24 | 52.14 | 52.17 | 52.17 | -0.20% | 6,263 |
| Feb 27, 2026 | 52.28 | 52.28 | 52.21 | 52.27 | 52.27 | -0.14% | 1,702 |
| Feb 26, 2026 | 52.35 | 52.35 | 52.29 | 52.35 | 52.34 | -0.03% | 2,218 |
| Feb 25, 2026 | 52.35 | 52.36 | 52.33 | 52.36 | 52.36 | 0.02% | 3,341 |
| Feb 24, 2026 | 52.34 | 52.35 | 52.33 | 52.35 | 52.35 | -0.02% | 1,705 |
| Feb 23, 2026 | 52.36 | 52.40 | 52.36 | 52.36 | 52.36 | -0.15% | 10,530 |
| Feb 20, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.09% | 24 |
| Feb 19, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.01% | 11 |
| Feb 18, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.22% | 153 |
| Feb 17, 2026 | 52.25 | 52.28 | 52.25 | 52.28 | 52.28 | -0.61% | 273 |
| Feb 13, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.33 | 0.10% | 3 |
| Feb 12, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.27 | -0.08% | 111 |
| Feb 11, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.32 | 0.03% | 6 |
| Feb 10, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.30 | -0.01% | 7 |
| Feb 9, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.31 | 0.07% | 3 |
| Feb 6, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.27 | 0.18% | 53 |
| Feb 5, 2026 | 52.40 | 52.49 | 52.38 | 52.44 | 52.17 | 0.06% | 4,012 |
| Feb 4, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.14 | -0.03% | 4 |
| Feb 3, 2026 | 52.55 | 52.55 | 52.43 | 52.43 | 52.16 | -0.02% | 392 |
| Feb 2, 2026 | 52.48 | 52.69 | 52.44 | 52.44 | 52.17 | 0.06% | 17,043 |
| Jan 30, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.14 | 0.08% | 41 |
| Jan 29, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.10 | - | 22 |
| Jan 28, 2026 | 52.38 | 52.38 | 52.37 | 52.37 | 52.10 | -0.12% | 20,003 |
| Jan 27, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.17 | -0.04% | 3 |
| Jan 26, 2026 | 52.45 | 52.46 | 52.45 | 52.46 | 52.19 | -0.03% | 48,084 |
| Jan 23, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.20 | -0.06% | 25 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 0.19% | 13 |
| Jan 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.13 | 0.17% | 12 |
| Jan 20, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.04 | -0.21% | 148 |
| Jan 16, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.15 | -0.23% | 28 |
| Jan 15, 2026 | 52.51 | 52.54 | 52.51 | 52.54 | 52.14 | 0.08% | 236 |
| Jan 14, 2026 | 52.41 | 52.50 | 52.41 | 52.50 | 52.10 | 0.01% | 11,325 |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.09 | 0.09% | 3 |
| Jan 12, 2026 | 52.35 | 52.45 | 52.35 | 52.45 | 52.05 | -0.02% | 153 |
| Jan 9, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.06 | 0.08% | 3 |
| Jan 8, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.02 | -0.07% | 43 |
| Jan 7, 2026 | 52.34 | 52.56 | 52.34 | 52.46 | 52.05 | 0.10% | 4,650 |
| Jan 6, 2026 | 52.35 | 52.41 | 52.33 | 52.40 | 52.00 | 0.14% | 5,764 |
| Jan 5, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 51.93 | 0.24% | 51 |
| Jan 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.80 | -0.05% | 13 |
| Dec 31, 2025 | 52.22 | 52.31 | 52.19 | 52.23 | 51.83 | 0.03% | 18,135 |
| Dec 30, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 51.81 | -0.19% | 114 |
| Dec 29, 2025 | 52.28 | 52.33 | 52.28 | 52.31 | 51.79 | 0.09% | 2,275 |
| Dec 26, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | -0.04% | 35 |
| Dec 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.76 | 0.18% | 3 |
| Dec 23, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 51.67 | 0.12% | 9 |
| Dec 22, 2025 | 52.11 | 52.13 | 52.11 | 52.13 | 51.61 | 0.04% | 3,654 |
| Dec 19, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.59 | -0.02% | 27 |
| Dec 18, 2025 | 52.11 | 52.12 | 52.11 | 52.12 | 51.60 | 0.26% | 327 |
| Dec 17, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.47 | -0.10% | 116 |
| Dec 16, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.52 | -0.46% | 4 |
| Dec 15, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.50 | 0.08% | 3 |
| Dec 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.46 | -0.10% | 4 |
| Dec 11, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 51.51 | 0.01% | 4 |
| Dec 10, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 51.51 | 0.17% | 13 |
| Dec 9, 2025 | 52.19 | 52.20 | 52.19 | 52.20 | 51.42 | - | 283 |
| Dec 8, 2025 | 52.23 | 52.24 | 52.20 | 52.20 | 51.42 | -0.15% | 18,131 |
| Dec 5, 2025 | 52.31 | 52.31 | 52.28 | 52.28 | 51.50 | 0.01% | 403 |
| Dec 4, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.49 | -0.10% | 130 |
| Dec 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 51.54 | 0.18% | 3 |
| Dec 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.45 | 0.17% | 27 |
| Dec 1, 2025 | 52.11 | 52.15 | 52.09 | 52.15 | 51.36 | -0.12% | 611 |
| Nov 28, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.42 | 0.02% | 14 |
| Nov 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.41 | 0.17% | 78 |
| Nov 25, 2025 | 51.94 | 52.11 | 51.94 | 52.11 | 51.33 | 0.31% | 1,472 |
| Nov 24, 2025 | 51.93 | 51.96 | 51.93 | 51.95 | 51.17 | 0.20% | 12,483 |
| Nov 21, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.06 | 0.33% | 14 |
| Nov 20, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 50.89 | -0.06% | 24 |
| Nov 19, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50.92 | 0.01% | 135 |
| Nov 18, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50.92 | -0.43% | 5 |
| Nov 17, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 50.88 | -0.24% | 3 |
| Nov 14, 2025 | 52.10 | 52.10 | 52.04 | 52.04 | 51.00 | 0.08% | 241 |
| Nov 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -0.28% | 21 |
| Nov 12, 2025 | 52.13 | 52.15 | 52.13 | 52.15 | 51.10 | -0.24% | 812 |
| Nov 11, 2025 | 52.26 | 52.27 | 52.25 | 52.27 | 51.22 | 0.05% | 341 |
| Nov 10, 2025 | 52.24 | 52.63 | 52.24 | 52.24 | 51.20 | 0.37% | 2,068 |
| Nov 7, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.01 | 0.06% | 164 |
| Nov 6, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 50.98 | 0.02% | 28 |
| Nov 5, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 50.97 | 0.06% | 3 |
| Nov 4, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 50.94 | -0.06% | 84 |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -0.37% | 82 |
| Oct 31, 2025 | 52.13 | 52.29 | 52.13 | 52.20 | 51.15 | - | 2,106 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.15 | -0.13% | 6 |
| Oct 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.22 | -0.21% | 269 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.33 | -0.10% | 2 |
| Oct 27, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 51.38 | 0.22% | 12 |
| Oct 24, 2025 | 52.28 | 52.31 | 52.28 | 52.31 | 51.26 | 0.34% | 2,126 |
| Oct 23, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 51.09 | 0.02% | 32 |
| Oct 22, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.08 | -0.16% | 32 |
| Oct 21, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.16 | 0.08% | 50 |
| Oct 20, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.12 | 0.30% | 277 |
| Oct 17, 2025 | 51.87 | 52.01 | 51.87 | 52.01 | 50.97 | -0.45% | 973 |
| Oct 16, 2025 | 52.36 | 52.36 | 52.25 | 52.25 | 50.94 | -0.25% | 157 |
| Oct 15, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.06 | 0.33% | 15 |
| Oct 14, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 50.90 | 0.10% | 8 |
| Oct 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 50.85 | 0.49% | 1 |
| Oct 10, 2025 | 51.97 | 51.97 | 51.90 | 51.90 | 50.60 | -0.49% | 339 |