Procure Disaster Recovery Strategy ETF (FIXT)
39.79
+0.06 (0.15%)
Inactive · Last trade price
on Oct 17, 2024
FIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 39.70 | 39.79 | 39.70 | 39.79 | 39.79 | 0.15% | 374 |
| Oct 16, 2024 | 39.63 | 39.81 | 39.46 | 39.73 | 39.73 | 1.07% | 1,601 |
| Oct 15, 2024 | 39.69 | 39.69 | 39.31 | 39.31 | 39.31 | -0.96% | 2,768 |
| Oct 14, 2024 | 39.49 | 39.80 | 39.49 | 39.69 | 39.69 | 0.58% | 799 |
| Oct 11, 2024 | 39.01 | 39.59 | 39.01 | 39.46 | 39.46 | 0.73% | 1,110 |
| Oct 10, 2024 | 40.73 | 40.73 | 39.01 | 39.17 | 39.17 | -0.80% | 3,053 |
| Oct 9, 2024 | 39.22 | 39.71 | 39.22 | 39.49 | 39.49 | 1.13% | 7,796 |
| Oct 8, 2024 | 39.00 | 39.05 | 38.81 | 39.05 | 39.05 | 0.31% | 5,951 |
| Oct 7, 2024 | 38.73 | 39.00 | 38.70 | 38.93 | 38.93 | -0.11% | 4,345 |
| Oct 4, 2024 | 38.86 | 38.97 | 38.50 | 38.97 | 38.97 | 0.81% | 1,965 |
| Oct 3, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.46% | 335 |
| Oct 2, 2024 | 38.82 | 38.87 | 38.82 | 38.84 | 38.84 | 0.03% | 1,471 |
| Oct 1, 2024 | 39.21 | 39.50 | 38.83 | 38.83 | 38.83 | -0.35% | 3,482 |
| Sep 30, 2024 | 38.98 | 38.98 | 38.87 | 38.96 | 38.96 | 0.24% | 3,750 |
| Sep 27, 2024 | 39.06 | 39.13 | 38.75 | 38.87 | 38.87 | -0.24% | 7,908 |
| Sep 26, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.90 | 1.15% | 150 |
| Sep 25, 2024 | 38.72 | 38.72 | 38.52 | 38.52 | 38.46 | -0.27% | 265 |
| Sep 24, 2024 | 38.52 | 38.62 | 38.52 | 38.62 | 38.56 | 0.71% | 345 |
| Sep 23, 2024 | 38.22 | 38.35 | 38.22 | 38.35 | 38.29 | 0.79% | 610 |
| Sep 20, 2024 | 38.16 | 38.25 | 38.05 | 38.05 | 37.99 | -1.01% | 892 |
| Sep 19, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.38 | 2.44% | 42 |
| Sep 18, 2024 | 37.73 | 37.73 | 37.52 | 37.52 | 37.46 | 0.01% | 136 |
| Sep 17, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.46 | 0.68% | 80 |
| Sep 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.20 | 0.58% | 471 |
| Sep 13, 2024 | 37.07 | 37.07 | 37.04 | 37.04 | 36.99 | 1.12% | 755 |
| Sep 12, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.58 | 1.28% | 12 |
| Sep 11, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.12 | 0.47% | 48 |
| Sep 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | -0.13% | 14 |
| Sep 9, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.00 | 1.18% | 54 |
| Sep 6, 2024 | 35.57 | 35.63 | 35.57 | 35.63 | 35.58 | -0.72% | 161 |
| Sep 5, 2024 | 36.38 | 36.38 | 35.89 | 35.89 | 35.84 | -1.83% | 411 |
| Sep 4, 2024 | 36.47 | 36.56 | 36.47 | 36.56 | 36.50 | -0.32% | 244 |
| Sep 3, 2024 | 37.56 | 37.56 | 36.67 | 36.67 | 36.62 | -3.03% | 592 |
| Aug 30, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.76 | 0.38% | 17 |
| Aug 29, 2024 | 37.62 | 37.68 | 37.62 | 37.68 | 37.62 | 0.44% | 263 |
| Aug 28, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.45 | -0.19% | 62 |
| Aug 27, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.53 | 0.14% | 36 |
| Aug 26, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.47 | -0.18% | 20 |
| Aug 23, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.54 | 2.32% | 71 |
| Aug 22, 2024 | 37.02 | 37.02 | 36.75 | 36.75 | 36.69 | -0.68% | 383 |
| Aug 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | 1.37% | 31 |
| Aug 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.44 | -0.82% | 52 |
| Aug 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.74 | 0.82% | 74 |
| Aug 16, 2024 | 36.25 | 36.50 | 36.25 | 36.50 | 36.44 | 1.16% | 336 |
| Aug 15, 2024 | 35.96 | 36.40 | 35.96 | 36.08 | 36.03 | 0.89% | 2,027 |
| Aug 14, 2024 | 35.80 | 35.80 | 35.76 | 35.76 | 35.71 | - | 609 |
| Aug 13, 2024 | 35.50 | 35.76 | 35.50 | 35.76 | 35.71 | 1.36% | 403 |
| Aug 12, 2024 | 35.39 | 35.52 | 35.28 | 35.28 | 35.23 | -0.17% | 1,266 |
| Aug 9, 2024 | 35.35 | 35.35 | 35.34 | 35.34 | 35.29 | 0.98% | 407 |
| Aug 8, 2024 | 35.41 | 35.41 | 35.00 | 35.00 | 34.95 | 0.60% | 452 |