F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP · Real-Time Price · USD
51.98
0.00 (-0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
51.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.05% | 12 |
| Apr 24, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.12% | 5 |
| Apr 23, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.17% | 4 |
| Apr 22, 2026 | 52.19 | 52.19 | 52.03 | 52.03 | 52.03 | 0.19% | 2,530 |
| Apr 21, 2026 | 51.89 | 51.94 | 51.89 | 51.94 | 51.94 | -0.22% | 120 |
| Apr 20, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.12% | 37 |
| Apr 17, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.39% | 255 |
| Apr 16, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.69% | 3 |
| Apr 15, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.98 | -0.02% | 4 |
| Apr 14, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.99 | 0.27% | 17 |
| Apr 13, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.85 | 0.30% | 35 |
| Apr 10, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.69 | -0.21% | 4 |
| Apr 9, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 51.80 | 0.04% | 179 |
| Apr 8, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.78 | 0.51% | 4 |
| Apr 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.52 | 0.05% | 7 |
| Apr 6, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.49 | 0.30% | 5 |
| Apr 2, 2026 | 51.49 | 51.64 | 51.49 | 51.62 | 51.34 | 0.09% | 532 |
| Apr 1, 2026 | 51.53 | 51.57 | 51.53 | 51.57 | 51.29 | 0.31% | 295 |
| Mar 31, 2026 | 51.19 | 51.41 | 51.19 | 51.41 | 51.13 | 1.00% | 1,098 |
| Mar 30, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.62 | 0.12% | 4 |
| Mar 27, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.56 | -0.26% | 14 |
| Mar 26, 2026 | 51.11 | 51.11 | 50.97 | 50.97 | 50.69 | -0.70% | 459 |
| Mar 25, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.05 | 0.28% | 5 |
| Mar 24, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 50.90 | -0.24% | 352 |
| Mar 23, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.03 | 0.50% | 2 |
| Mar 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.77 | -0.65% | 2 |
| Mar 19, 2026 | 51.41 | 51.41 | 51.39 | 51.39 | 51.11 | 0.13% | 193 |
| Mar 18, 2026 | 51.48 | 51.48 | 51.32 | 51.32 | 51.04 | -0.46% | 135 |
| Mar 17, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.28 | -0.14% | 3 |
| Mar 16, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.07 | 0.31% | 25 |
| Mar 13, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.91 | -0.21% | 2 |
| Mar 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.02 | -0.64% | 21 |
| Mar 11, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.34 | -0.21% | 13 |
| Mar 10, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.45 | -0.09% | 109 |
| Mar 9, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.50 | 0.36% | 2 |
| Mar 6, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.31 | -0.35% | 5 |
| Mar 5, 2026 | 52.14 | 52.15 | 52.03 | 52.06 | 51.49 | -0.23% | 654 |
| Mar 4, 2026 | 52.18 | 52.21 | 52.18 | 52.18 | 51.61 | 0.06% | 3,870 |
| Mar 3, 2026 | 52.10 | 52.19 | 52.10 | 52.15 | 51.58 | -0.03% | 2,735 |
| Mar 2, 2026 | 52.16 | 52.24 | 52.14 | 52.17 | 51.60 | -0.20% | 6,263 |
| Feb 27, 2026 | 52.28 | 52.28 | 52.21 | 52.27 | 51.70 | -0.14% | 1,702 |
| Feb 26, 2026 | 52.35 | 52.35 | 52.29 | 52.35 | 51.77 | -0.03% | 2,218 |
| Feb 25, 2026 | 52.35 | 52.36 | 52.33 | 52.36 | 51.79 | 0.02% | 3,341 |
| Feb 24, 2026 | 52.34 | 52.35 | 52.33 | 52.35 | 51.78 | -0.02% | 1,705 |
| Feb 23, 2026 | 52.36 | 52.40 | 52.36 | 52.36 | 51.79 | -0.15% | 10,530 |
| Feb 20, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.87 | 0.09% | 24 |
| Feb 19, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 51.82 | -0.01% | 11 |
| Feb 18, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.83 | 0.22% | 153 |
| Feb 17, 2026 | 52.25 | 52.28 | 52.25 | 52.28 | 51.71 | -0.61% | 273 |
| Feb 13, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.76 | 0.10% | 3 |
| Feb 12, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 51.70 | -0.08% | 111 |
| Feb 11, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 51.75 | 0.03% | 6 |
| Feb 10, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 51.73 | -0.01% | 7 |
| Feb 9, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 51.74 | 0.07% | 3 |
| Feb 6, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 51.70 | 0.18% | 53 |
| Feb 5, 2026 | 52.40 | 52.49 | 52.38 | 52.44 | 51.60 | 0.06% | 4,012 |
| Feb 4, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 51.57 | -0.03% | 4 |
| Feb 3, 2026 | 52.55 | 52.55 | 52.43 | 52.43 | 51.59 | -0.02% | 392 |
| Feb 2, 2026 | 52.48 | 52.69 | 52.44 | 52.44 | 51.60 | 0.06% | 17,043 |
| Jan 30, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 51.57 | 0.08% | 41 |
| Jan 29, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 51.53 | - | 22 |
| Jan 28, 2026 | 52.38 | 52.38 | 52.37 | 52.37 | 51.53 | -0.12% | 20,003 |
| Jan 27, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.60 | -0.04% | 3 |
| Jan 26, 2026 | 52.45 | 52.46 | 52.45 | 52.46 | 51.62 | -0.03% | 48,084 |
| Jan 23, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 51.63 | -0.06% | 25 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | 0.19% | 13 |
| Jan 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.56 | 0.17% | 12 |
| Jan 20, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 51.47 | -0.21% | 148 |
| Jan 16, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 51.58 | -0.23% | 28 |
| Jan 15, 2026 | 52.51 | 52.54 | 52.51 | 52.54 | 51.57 | 0.08% | 236 |
| Jan 14, 2026 | 52.41 | 52.50 | 52.41 | 52.50 | 51.53 | 0.01% | 11,325 |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.53 | 0.09% | 3 |
| Jan 12, 2026 | 52.35 | 52.45 | 52.35 | 52.45 | 51.48 | -0.02% | 153 |
| Jan 9, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 51.50 | 0.08% | 3 |
| Jan 8, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 51.45 | -0.07% | 43 |
| Jan 7, 2026 | 52.34 | 52.56 | 52.34 | 52.46 | 51.49 | 0.10% | 4,650 |
| Jan 6, 2026 | 52.35 | 52.41 | 52.33 | 52.40 | 51.43 | 0.14% | 5,764 |
| Jan 5, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 51.36 | 0.24% | 51 |
| Jan 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.24 | -0.05% | 13 |
| Dec 31, 2025 | 52.22 | 52.31 | 52.19 | 52.23 | 51.26 | 0.03% | 18,135 |
| Dec 30, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 51.25 | -0.19% | 114 |
| Dec 29, 2025 | 52.28 | 52.33 | 52.28 | 52.31 | 51.22 | 0.09% | 2,275 |
| Dec 26, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.17 | -0.04% | 35 |
| Dec 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.20 | 0.18% | 3 |
| Dec 23, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 51.11 | 0.12% | 9 |
| Dec 22, 2025 | 52.11 | 52.13 | 52.11 | 52.13 | 51.05 | 0.04% | 3,654 |
| Dec 19, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.03 | -0.02% | 27 |
| Dec 18, 2025 | 52.11 | 52.12 | 52.11 | 52.12 | 51.04 | 0.26% | 327 |
| Dec 17, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 50.90 | -0.10% | 116 |
| Dec 16, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 50.96 | -0.46% | 4 |
| Dec 15, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 50.93 | 0.08% | 3 |
| Dec 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 50.90 | -0.10% | 4 |
| Dec 11, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 50.95 | 0.01% | 4 |
| Dec 10, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 50.94 | 0.17% | 13 |
| Dec 9, 2025 | 52.19 | 52.20 | 52.19 | 52.20 | 50.86 | - | 283 |
| Dec 8, 2025 | 52.23 | 52.24 | 52.20 | 52.20 | 50.86 | -0.15% | 18,131 |
| Dec 5, 2025 | 52.31 | 52.31 | 52.28 | 52.28 | 50.93 | 0.01% | 403 |
| Dec 4, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 50.93 | -0.10% | 130 |
| Dec 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 50.98 | 0.18% | 3 |
| Dec 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 50.89 | 0.17% | 27 |