Skip to main content
F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP · Real-Time Price · USD
51.59
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ZTOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202651.5951.5951.5951.5951.590.02%21
Jun 25, 202651.6251.6251.5651.5851.58-11,275
Jun 24, 202651.5851.5851.5851.5851.58-0.04%168
Jun 23, 202651.6051.6051.6051.6051.600.02%13
Jun 22, 202651.6051.6051.5951.5951.59-0.15%201
Jun 18, 202651.6851.7251.6751.6751.670.15%865
Jun 17, 202651.6051.6051.6051.6051.60-0.22%163
Jun 16, 202651.7151.7151.7151.7151.71-0.02%15
Jun 15, 202651.9951.9951.9951.9951.720.19%4
Jun 12, 202651.8951.8951.8951.8951.620.04%8
Jun 11, 202651.8751.8751.8751.8751.600.43%66
Jun 10, 202651.6551.6551.6551.6551.38-0.18%12
Jun 9, 202651.7451.7451.7451.7451.470.15%12
Jun 8, 202651.6651.6651.6451.6651.390.02%904
Jun 5, 202651.7051.7051.6551.6551.38-0.33%198
Jun 4, 202651.8251.8251.8251.8251.550.10%4
Jun 3, 202651.7751.7751.7751.7751.50-0.22%134
Jun 2, 202651.8851.8851.8851.8851.610.05%313
Jun 1, 202651.8951.8951.8651.8651.59-0.11%540
May 29, 202651.9151.9151.9151.9151.640.20%37
May 28, 202651.7851.8151.7851.8151.54-202
May 27, 202651.8151.8451.8051.8151.540.01%1,275
May 26, 202651.8251.8251.7751.8051.530.23%2,922
May 22, 202651.6851.6851.6851.6851.410.14%6
May 21, 202651.5251.6151.5151.6151.340.03%990
May 20, 202651.4851.6051.4851.6051.330.47%1,721
May 19, 202651.3151.3651.3151.3651.09-0.16%159
May 18, 202651.4451.4451.4451.4451.170.06%591
May 15, 202651.6951.6951.6951.6951.14-0.52%4
May 14, 202651.9551.9851.9551.9651.410.11%1,606
May 13, 202651.9051.9051.9051.9051.350.06%5
May 12, 202651.8751.8751.8751.8751.32-0.15%4
May 11, 202652.0652.0751.9551.9551.40-0.16%16,904
May 8, 202652.0452.0452.0452.0451.480.19%4
May 7, 202651.9651.9951.9451.9451.39-0.34%1,941
May 6, 202652.1152.1152.0952.1151.560.33%253
May 5, 202651.9451.9451.9451.9451.390.13%14
May 4, 202651.9351.9351.8751.8751.32-0.25%386
May 1, 202652.0052.0052.0052.0051.450.03%12
Apr 30, 202651.8351.9951.8151.9951.440.33%675
Apr 29, 202651.8151.8251.8151.8251.27-0.31%112
Apr 28, 202651.9851.9851.9851.9851.43-0.01%8
Apr 27, 202651.9851.9851.9851.9851.43-0.05%12
Apr 24, 202652.0152.0152.0152.0151.450.12%5
Apr 23, 202651.9451.9451.9451.9451.39-0.17%4
Apr 22, 202652.1952.1952.0352.0351.480.19%2,530
Apr 21, 202651.8951.9451.8951.9451.39-0.22%120
Apr 20, 202652.0552.0552.0552.0551.50-0.12%37
Apr 17, 202652.1152.1152.1152.1151.560.39%255
Apr 16, 202651.9151.9151.9151.9151.36-0.14%3
Apr 15, 202652.2752.2752.2752.2751.43-0.02%4
Apr 14, 202652.2752.2752.2752.2751.440.27%17
Apr 13, 202652.1452.1452.1452.1451.300.30%35
Apr 10, 202651.9851.9851.9851.9851.14-0.21%4
Apr 9, 202652.0952.0952.0952.0951.250.04%179
Apr 8, 202652.0752.0752.0752.0751.230.51%4
Apr 7, 202651.8051.8051.8051.8050.970.05%7
Apr 6, 202651.7851.7851.7851.7850.950.30%5
Apr 2, 202651.4951.6451.4951.6250.790.09%532
Apr 1, 202651.5351.5751.5351.5750.750.31%295
Mar 31, 202651.1951.4151.1951.4150.591.00%1,098
Mar 30, 202650.9050.9050.9050.9050.090.12%4
Mar 27, 202650.8450.8450.8450.8450.03-0.26%14
Mar 26, 202651.1151.1150.9750.9750.16-0.70%459
Mar 25, 202651.3351.3351.3351.3350.510.28%5
Mar 24, 202651.1951.1951.1951.1950.37-0.24%352
Mar 23, 202651.3151.3151.3151.3150.490.50%2
Mar 20, 202651.0551.0551.0551.0550.24-0.65%2
Mar 19, 202651.4151.4151.3951.3950.570.13%193
Mar 18, 202651.4851.4851.3251.3250.50-0.46%135
Mar 17, 202651.5651.5651.5651.5650.730.41%3
Mar 16, 202651.6351.6351.6351.6350.530.31%25
Mar 13, 202651.4751.4751.4751.4750.37-0.21%2
Mar 12, 202651.5851.5851.5851.5850.48-0.64%21
Mar 11, 202651.9151.9151.9151.9150.80-0.21%13
Mar 10, 202652.0252.0252.0252.0250.91-0.09%109
Mar 9, 202652.0752.0752.0752.0750.950.36%2
Mar 6, 202651.8851.8851.8851.8850.77-0.35%5
Mar 5, 202652.1452.1552.0352.0650.95-0.23%654
Mar 4, 202652.1852.2152.1852.1851.070.06%3,870
Mar 3, 202652.1052.1952.1052.1551.04-0.03%2,735
Mar 2, 202652.1652.2452.1452.1751.05-0.20%6,263
Feb 27, 202652.2852.2852.2152.2751.16-0.14%1,702
Feb 26, 202652.3552.3552.2952.3551.23-0.03%2,218
Feb 25, 202652.3552.3652.3352.3651.240.02%3,341
Feb 24, 202652.3452.3552.3352.3551.23-0.02%1,705
Feb 23, 202652.3652.4052.3652.3651.24-0.15%10,530
Feb 20, 202652.4452.4452.4452.4451.320.09%24
Feb 19, 202652.3952.3952.3952.3951.27-0.01%11
Feb 18, 202652.4052.4052.4052.4051.280.22%153
Feb 17, 202652.2552.2852.2552.2851.16-0.09%273
Feb 13, 202652.6052.6052.6052.6051.210.10%3
Feb 12, 202652.5552.5552.5552.5551.16-0.08%111
Feb 11, 202652.5952.5952.5952.5951.200.03%6
Feb 10, 202652.5752.5752.5752.5751.18-0.01%7
Feb 9, 202652.5852.5852.5852.5851.190.07%3
Feb 6, 202652.5452.5452.5452.5451.150.19%53
Feb 5, 202652.4052.4952.3852.4451.060.06%4,012
Feb 4, 202652.4152.4152.4152.4151.03-0.03%4
Feb 3, 202652.5552.5552.4352.4351.05-0.02%392