F/m High Yield 100 ETF (ZTOP)
NASDAQ: ZTOP
· Real-Time Price · USD
52.29
-0.01 (-0.02%)
At close: Aug 18, 2025, 3:59 PM
51.99
-0.56%
After-hours: Aug 18, 2025, 04:00 PM EDT
ZTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.28 | 52.29 | 52.28 | 52.28 | 52.28 | 0.02% | 300 |
| Aug 14, 2025 | 52.30 | 52.30 | 52.27 | 52.27 | 52.27 | -0.29% | 300 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.25% | 100 |
| Aug 12, 2025 | 52.29 | 52.42 | 52.29 | 52.29 | 52.29 | 0.15% | 1,900 |
| Aug 11, 2025 | 52.22 | 52.22 | 52.21 | 52.21 | 52.21 | 0.00% | 500 |
| Aug 8, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.02% | 100 |
| Aug 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.06% | 0 |
| Aug 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.06% | 0 |
| Aug 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.02% | 100 |
| Aug 4, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.31% | 0 |
| Aug 1, 2025 | 52.06 | 52.06 | 52.03 | 52.03 | 52.03 | 0.00% | 300 |
| Jul 31, 2025 | 52.10 | 52.10 | 52.03 | 52.03 | 52.03 | 0.06% | 400 |
| Jul 30, 2025 | 52.07 | 52.07 | 52.00 | 52.00 | 52.00 | -0.19% | 100 |
| Jul 29, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.08% | 0 |
| Jul 28, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.08% | 100 |
| Jul 25, 2025 | 52.04 | 52.10 | 51.92 | 52.10 | 52.10 | 0.02% | 1,400 |
| Jul 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.04% | 100 |
| Jul 23, 2025 | 52.07 | 52.11 | 52.07 | 52.11 | 52.11 | 0.10% | 1,000 |
| Jul 22, 2025 | 52.04 | 52.06 | 52.04 | 52.06 | 52.06 | 0.06% | 100 |
| Jul 21, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 52.03 | 0.17% | 200 |