Daily trading records

F/m High Yield 100 ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for F/m High Yield 100 ETF.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F/m High Yield 100 ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F/m High Yield 100 ETF's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.97%

From the September 17, 2026 close of $50.93 to $50.435 on September 24, 2026.

20-session performance

-2.01%

From the August 26, 2026 close of $51.47 to $50.435 on September 24, 2026.

60-session performance

-2.32%

From the June 30, 2026 close of $51.6341 to $50.435 on September 24, 2026.

F/m High Yield 100 ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$50.49$50.49$50.435$50.435370-$0.135 (-0.27%)
$50.70$50.70$50.57$50.57193-$0.355 (-0.70%)
$50.925$50.925$50.925$50.925159-$0.005 (-0.01%)
$50.93$50.93$50.93$50.93131+$0.09 (+0.18%)
$50.84$50.84$50.84$50.8415-$0.09 (-0.18%)
$50.895$50.93$50.895$50.93168+$0.15 (+0.30%)
$50.84$50.909$50.78$50.78612-$0.18 (-0.35%)
$50.96$50.96$50.96$50.9625-$0.0642 (-0.13%)
$51.03$51.07$51.0242$51.02422,286-$0.0749 (-0.15%)
$51.15$51.40$51.0991$51.09915,262+$0.0791 (+0.16%)
$51.12$51.12$51.02$51.02286-$0.23 (-0.45%)
$51.28$51.31$51.25$51.251,695-$0.095 (-0.19%)
$51.379$51.389$51.345$51.345792-$0.025 (-0.05%)
$51.37$51.37$51.37$51.3712+$0.0036 (+0.01%)
$51.40$51.65$51.27$51.36641,438+$0.0614 (+0.12%)
$51.32$51.32$51.30$51.3051,274+$0.0137 (+0.03%)
$51.2913$51.2913$51.2913$51.2913198-$0.1837 (-0.36%)
$51.475$51.475$51.475$51.47549+$0.07 (+0.14%)
$51.405$51.405$51.405$51.405113-$0.09 (-0.17%)
$51.495$51.495$51.495$51.49538+$0.025 (+0.05%)
$51.47$51.47$51.47$51.47262-$0.04 (-0.08%)
$51.51$51.51$51.51$51.5115+$0.125 (+0.24%)
$51.385$51.385$51.385$51.38523+$0.035 (+0.07%)
$51.35$51.35$51.35$51.35134+$0.0576 (+0.11%)
$51.44$51.44$51.2924$51.29244,267-$0.2276 (-0.44%)
$51.495$51.535$51.495$51.52570+$0.10 (+0.19%)
$51.42$51.42$51.42$51.4289-$0.2972 (-0.57%)
$51.7172$51.7172$51.7172$51.7172113-$0.0828 (-0.16%)
$51.68$51.98$51.67$51.807,051+$0.10 (+0.19%)
$51.70$51.70$51.70$51.7012+$0.08 (+0.15%)
$51.62$51.62$51.62$51.6218+$0.07 (+0.14%)
$51.59$51.59$51.55$51.55208+$0.025 (+0.05%)
$51.63$51.63$51.525$51.525511-$0.0994 (-0.19%)
$51.6244$51.6244$51.6244$51.624434+$0.0994 (+0.19%)
$51.525$51.525$51.525$51.52513-$0.0172 (-0.03%)
$51.5422$51.5422$51.5422$51.542237-$0.0309 (-0.06%)
$51.47$51.5731$51.47$51.5731376+$0.1731 (+0.34%)
$51.40$51.40$51.40$51.4014+$0.115 (+0.22%)
$51.245$51.33$51.23$51.285833+$0.045 (+0.09%)
$51.19$51.24$51.19$51.24262+$0.16 (+0.31%)
$51.09$51.09$51.08$51.08128-$0.1097 (-0.21%)
$51.1897$51.1897$51.1897$51.189712+$0.0197 (+0.04%)
$51.17$51.17$51.17$51.1714-$0.005 (-0.01%)
$51.19$51.19$51.175$51.175136-$0.0017 (-0.00%)
$51.1767$51.1767$51.1767$51.1767127-$0.1483 (-0.29%)
$51.325$51.325$51.325$51.325177-$0.09 (-0.18%)
$51.415$51.415$51.415$51.41588-$0.035 (-0.07%)
$51.45$51.45$51.45$51.4536-$0.055 (-0.11%)
$51.56$51.56$51.505$51.505147$0.00 (0.00%)
$51.50$51.505$51.50$51.505186-$0.275 (-0.53%)
$51.78$51.78$51.78$51.7840+$0.085 (+0.16%)
$51.70$51.70$51.685$51.6951,998+$0.12 (+0.23%)
$51.62$51.62$51.575$51.575606-$0.11 (-0.21%)
$51.685$51.685$51.685$51.68550-$0.04 (-0.08%)
$51.725$51.725$51.725$51.72513+$0.0693 (+0.13%)
$51.6557$51.6557$51.6557$51.655712-$0.0785 (-0.15%)
$51.7342$51.7342$51.7342$51.734210-$0.0308 (-0.06%)
$51.765$51.765$51.765$51.76510+$0.04 (+0.08%)
$51.725$51.725$51.725$51.72511+$0.095 (+0.18%)
$51.63$51.63$51.63$51.63971-$0.0041 (-0.01%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m High Yield 100 ETF company profile.Review F/m High Yield 100 ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m High Yield 100 ETF's latest verified closing price?

F/m High Yield 100 ETF closed at $50.435 on September 24, 2026.

What period does F/m High Yield 100 ETF's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in F/m High Yield 100 ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F/m High Yield 100 ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F/m High Yield 100 ETF's daily prices?

Daily aggregate prices are provided by Polygon.