F/m High Yield 100 ETF (ZTOP)
0.00
0.00 (0.00%)
No quote available
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.06% | 1 |
| Aug 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.02% | 1 |
| Aug 27, 2025 | 52.27 | 52.29 | 52.23 | 52.29 | 52.29 | 0.11% | 1,204 |
| Aug 26, 2025 | 52.20 | 52.35 | 52.08 | 52.23 | 52.23 | 0.11% | 2,062 |
| Aug 25, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.09% | 50 |
| Aug 22, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.65% | 50 |
| Aug 21, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.10% | 104 |
| Aug 20, 2025 | 51.94 | 51.95 | 51.93 | 51.93 | 51.93 | -0.06% | 216 |
| Aug 19, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.96 | -0.07% | 243 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.55% | 12 |
| Aug 15, 2025 | 52.28 | 52.29 | 52.28 | 52.28 | 52.02 | 0.02% | 293 |
| Aug 14, 2025 | 52.30 | 52.30 | 52.27 | 52.27 | 52.01 | -0.28% | 254 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.15 | 0.23% | 1 |
| Aug 12, 2025 | 52.29 | 52.42 | 52.29 | 52.30 | 52.03 | 0.16% | 1,911 |
| Aug 11, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 51.95 | 0.01% | 542 |
| Aug 8, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.94 | 0.01% | 12 |
| Aug 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.94 | -0.06% | - |
| Aug 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.97 | 0.06% | 1 |
| Aug 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.94 | 0.01% | 1 |
| Aug 4, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.93 | 0.32% | 318 |
| Aug 1, 2025 | 52.06 | 52.06 | 52.03 | 52.03 | 51.77 | 0.01% | 318 |
| Jul 31, 2025 | 52.10 | 52.10 | 52.03 | 52.03 | 51.77 | 0.05% | 393 |
| Jul 30, 2025 | 52.07 | 52.07 | 52.00 | 52.00 | 51.74 | -0.20% | 102 |
| Jul 29, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.84 | 0.08% | 2 |
| Jul 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.80 | -0.07% | 2 |
| Jul 25, 2025 | 52.04 | 52.10 | 51.92 | 52.10 | 51.84 | 0.02% | 1,431 |
| Jul 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.83 | -0.04% | 21 |
| Jul 23, 2025 | 52.07 | 52.11 | 52.07 | 52.11 | 51.85 | 0.09% | 975 |
| Jul 22, 2025 | 52.04 | 52.07 | 52.04 | 52.07 | 51.80 | 0.07% | 100 |
| Jul 21, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 51.77 | 0.18% | 235 |
| Jul 18, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.68 | 0.13% | 86 |
| Jul 17, 2025 | 51.89 | 51.89 | 51.87 | 51.87 | 51.61 | -0.46% | 188 |
| Jul 16, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.58 | 0.22% | 125 |
| Jul 15, 2025 | 52.02 | 52.02 | 51.99 | 51.99 | 51.46 | -0.21% | 125 |
| Jul 14, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.57 | 0.13% | 3 |
| Jul 11, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 51.50 | -0.19% | 393 |
| Jul 10, 2025 | 52.13 | 52.14 | 52.12 | 52.13 | 51.60 | -0.03% | 809 |
| Jul 9, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.62 | 0.10% | 975 |
| Jul 8, 2025 | 52.10 | 52.11 | 52.10 | 52.10 | 51.57 | -0.12% | 975 |
| Jul 7, 2025 | 52.24 | 52.24 | 52.16 | 52.16 | 51.63 | -0.32% | 9,918 |
| Jul 3, 2025 | 52.33 | 52.33 | 52.32 | 52.32 | 51.79 | 0.12% | 739 |
| Jul 2, 2025 | 52.15 | 52.31 | 52.15 | 52.26 | 51.73 | 0.13% | 2,505 |
| Jul 1, 2025 | 52.18 | 52.19 | 52.16 | 52.19 | 51.66 | -0.06% | 603 |
| Jun 30, 2025 | 52.21 | 52.22 | 52.21 | 52.22 | 51.69 | 0.26% | 323 |
| Jun 27, 2025 | 52.14 | 52.14 | 52.08 | 52.08 | 51.55 | -0.14% | 256 |
| Jun 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.63 | 0.29% | 3 |
| Jun 25, 2025 | 52.02 | 52.02 | 52.00 | 52.00 | 51.48 | - | 300 |
| Jun 24, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 51.48 | 0.30% | 129 |
| Jun 23, 2025 | 51.75 | 51.85 | 51.74 | 51.85 | 51.32 | 0.11% | 41,511 |
| Jun 20, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.27 | 0.21% | 3,806 |