F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP · Real-Time Price · USD
52.20
-0.01 (-0.01%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.13 | 52.29 | 52.13 | 52.20 | 52.20 | - | 2,106 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.13% | 6 |
| Oct 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.21% | 269 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.10% | 2 |
| Oct 27, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.22% | 12 |
| Oct 24, 2025 | 52.28 | 52.31 | 52.28 | 52.31 | 52.31 | 0.34% | 2,126 |
| Oct 23, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.02% | 32 |
| Oct 22, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.16% | 32 |
| Oct 21, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.08% | 50 |
| Oct 20, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.30% | 277 |
| Oct 17, 2025 | 51.87 | 52.01 | 51.87 | 52.01 | 52.01 | -0.45% | 973 |
| Oct 16, 2025 | 52.36 | 52.36 | 52.25 | 52.25 | 51.98 | -0.25% | 157 |
| Oct 15, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.11 | 0.33% | 15 |
| Oct 14, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.94 | 0.10% | 8 |
| Oct 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.89 | 0.49% | 1 |
| Oct 10, 2025 | 51.97 | 51.97 | 51.90 | 51.90 | 51.63 | -0.49% | 339 |
| Oct 9, 2025 | 52.18 | 52.18 | 52.16 | 52.16 | 51.89 | -0.31% | 189 |
| Oct 8, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.05 | -0.38% | 131 |
| Oct 7, 2025 | 52.55 | 52.55 | 52.52 | 52.52 | 52.24 | -0.08% | 287 |
| Oct 6, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.28 | 0.02% | - |
| Oct 3, 2025 | 52.52 | 52.55 | 52.52 | 52.55 | 52.27 | -0.02% | 11,039 |
| Oct 2, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.29 | 0.02% | 7 |
| Oct 1, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.27 | 0.12% | 2 |
| Sep 30, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.21 | -0.03% | 131 |
| Sep 29, 2025 | 52.49 | 52.50 | 52.44 | 52.50 | 52.23 | 0.17% | 1,091 |
| Sep 26, 2025 | 52.42 | 52.42 | 52.35 | 52.41 | 52.14 | 0.13% | 200 |
| Sep 25, 2025 | 52.33 | 52.34 | 52.33 | 52.34 | 52.07 | -0.29% | 1,029 |
| Sep 24, 2025 | 52.48 | 52.49 | 52.48 | 52.49 | 52.22 | -0.07% | 238 |
| Sep 23, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.25 | -0.01% | 18 |
| Sep 22, 2025 | 52.54 | 52.54 | 52.53 | 52.53 | 52.26 | 0.01% | 8,732 |
| Sep 19, 2025 | 52.51 | 52.52 | 52.51 | 52.52 | 52.25 | 0.05% | 133 |
| Sep 18, 2025 | 52.47 | 52.50 | 52.47 | 52.50 | 52.22 | 0.08% | 102 |
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.18 | 0.03% | 165 |
| Sep 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.17 | -0.59% | 26 |
| Sep 15, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.21 | 0.17% | 129 |
| Sep 12, 2025 | 52.63 | 52.66 | 52.63 | 52.66 | 52.13 | 0.06% | 230 |
| Sep 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.10 | 0.28% | 3 |
| Sep 10, 2025 | 52.53 | 52.53 | 52.48 | 52.49 | 51.95 | 0.12% | 259 |
| Sep 9, 2025 | 52.46 | 52.47 | 52.42 | 52.42 | 51.89 | -0.09% | 843 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.35 | 52.47 | 51.93 | 0.01% | 994 |
| Sep 5, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.93 | 0.13% | 13 |
| Sep 4, 2025 | 52.36 | 52.39 | 52.36 | 52.39 | 51.86 | 0.19% | 101 |
| Sep 3, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 51.76 | 0.25% | 300 |
| Sep 2, 2025 | 52.15 | 52.16 | 52.12 | 52.16 | 51.63 | -0.20% | 646 |
| Aug 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.73 | -0.06% | 1 |
| Aug 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.76 | 0.02% | 1 |
| Aug 27, 2025 | 52.27 | 52.29 | 52.23 | 52.29 | 51.75 | 0.11% | 1,204 |
| Aug 26, 2025 | 52.20 | 52.35 | 52.08 | 52.23 | 51.69 | 0.11% | 2,062 |
| Aug 25, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.64 | -0.09% | 50 |
| Aug 22, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.68 | 0.65% | 50 |