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 |
| Sep 25, 2025 | 52.33 | 52.34 | 52.33 | 52.34 | 51.81 | -0.29% | 1,029 |
| Sep 24, 2025 | 52.48 | 52.49 | 52.48 | 52.49 | 51.95 | -0.07% | 238 |
| Sep 23, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 51.99 | -0.01% | 18 |
| Sep 22, 2025 | 52.54 | 52.54 | 52.53 | 52.53 | 51.99 | 0.01% | 8,732 |
| Sep 19, 2025 | 52.51 | 52.52 | 52.51 | 52.52 | 51.99 | 0.05% | 133 |
| Sep 18, 2025 | 52.47 | 52.50 | 52.47 | 52.50 | 51.96 | 0.08% | 102 |
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.92 | 0.03% | 165 |
| Sep 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 51.90 | -0.59% | 26 |
| Sep 15, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.95 | 0.17% | 129 |
| Sep 12, 2025 | 52.63 | 52.66 | 52.63 | 52.66 | 51.86 | 0.06% | 230 |
| Sep 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 51.83 | 0.28% | 3 |
| Sep 10, 2025 | 52.53 | 52.53 | 52.48 | 52.49 | 51.69 | 0.12% | 259 |
| Sep 9, 2025 | 52.46 | 52.47 | 52.42 | 52.42 | 51.62 | -0.09% | 843 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.35 | 52.47 | 51.67 | 0.01% | 994 |
| Sep 5, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.66 | 0.13% | 13 |
| Sep 4, 2025 | 52.36 | 52.39 | 52.36 | 52.39 | 51.59 | 0.19% | 101 |
| Sep 3, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 51.50 | 0.25% | 300 |
| Sep 2, 2025 | 52.15 | 52.16 | 52.12 | 52.16 | 51.37 | -0.20% | 646 |
| Aug 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.47 | -0.06% | - |
| Aug 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.50 | 0.02% | 1 |
| Aug 27, 2025 | 52.27 | 52.29 | 52.23 | 52.29 | 51.49 | 0.11% | 1,204 |
| Aug 26, 2025 | 52.20 | 52.35 | 52.08 | 52.23 | 51.43 | 0.11% | 2,062 |
| Aug 25, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.38 | -0.09% | - |
| Aug 22, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.42 | 0.65% | 50 |
| Aug 21, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.09 | -0.10% | 104 |
| Aug 20, 2025 | 51.94 | 51.95 | 51.93 | 51.93 | 51.14 | -0.06% | 216 |
| Aug 19, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.17 | -0.07% | 243 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.21 | -0.55% | 12 |
| Aug 15, 2025 | 52.28 | 52.29 | 52.28 | 52.28 | 51.23 | 0.02% | 293 |
| Aug 14, 2025 | 52.30 | 52.30 | 52.27 | 52.27 | 51.22 | -0.28% | 254 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 51.36 | 0.23% | 1 |
| Aug 12, 2025 | 52.29 | 52.42 | 52.29 | 52.30 | 51.24 | 0.16% | 1,911 |
| Aug 11, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 51.16 | 0.01% | 542 |
| Aug 8, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.16 | 0.01% | 12 |
| Aug 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.15 | -0.06% | - |
| Aug 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.18 | 0.06% | - |
| Aug 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.15 | 0.01% | 1 |
| Aug 4, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.15 | 0.32% | - |
| Aug 1, 2025 | 52.06 | 52.06 | 52.03 | 52.03 | 50.98 | 0.01% | 318 |
| Jul 31, 2025 | 52.10 | 52.10 | 52.03 | 52.03 | 50.98 | 0.05% | 393 |
| Jul 30, 2025 | 52.07 | 52.07 | 52.00 | 52.00 | 50.95 | -0.20% | 102 |
| Jul 29, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.06 | 0.08% | - |
| Jul 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.02 | -0.07% | 2 |
| Jul 25, 2025 | 52.04 | 52.10 | 51.92 | 52.10 | 51.05 | 0.02% | 1,431 |
| Jul 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.04 | -0.04% | 21 |
| Jul 23, 2025 | 52.07 | 52.11 | 52.07 | 52.11 | 51.06 | 0.09% | 975 |
| Jul 22, 2025 | 52.04 | 52.07 | 52.04 | 52.07 | 51.02 | 0.07% | 100 |
| Jul 21, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 50.98 | 0.18% | 235 |
| Jul 18, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 50.89 | 0.13% | 86 |
| Jul 17, 2025 | 51.89 | 51.89 | 51.87 | 51.87 | 50.82 | -0.46% | 188 |