F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
52.21
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.20 | 52.21 | 52.19 | 52.21 | 52.21 | 0.03% | 679 |
| Sep 25, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.09% | 202 |
| Sep 24, 2025 | 52.26 | 52.26 | 52.24 | 52.24 | 52.24 | -0.11% | 1,636 |
| Sep 23, 2025 | 52.29 | 52.30 | 52.26 | 52.30 | 52.30 | 0.06% | 1,352 |
| Sep 22, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.02% | 11 |
| Sep 19, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.02% | 82 |
| Sep 18, 2025 | 52.21 | 52.27 | 52.21 | 52.27 | 52.27 | 0.07% | 1,092 |
| Sep 17, 2025 | 52.28 | 52.28 | 52.23 | 52.23 | 52.23 | -0.05% | 596 |
| Sep 16, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.04% | 10 |
| Sep 15, 2025 | 52.19 | 52.25 | 52.19 | 52.24 | 52.24 | 0.10% | 9,929 |
| Sep 12, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.09% | 110 |
| Sep 11, 2025 | 52.17 | 52.17 | 52.06 | 52.14 | 52.14 | 0.02% | 23,823 |
| Sep 10, 2025 | 52.12 | 52.13 | 52.12 | 52.13 | 52.13 | 0.07% | 581 |
| Sep 9, 2025 | 52.12 | 52.12 | 52.10 | 52.10 | 52.10 | -0.01% | 368 |
| Sep 8, 2025 | 52.06 | 52.11 | 52.06 | 52.10 | 52.10 | 0.15% | 1,346 |
| Sep 5, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.18% | 76 |
| Sep 4, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.17% | 62 |
| Sep 3, 2025 | 51.85 | 51.85 | 51.84 | 51.84 | 51.84 | 0.12% | 1,130 |
| Sep 2, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.50% | 48 |
| Aug 29, 2025 | 52.00 | 52.04 | 52.00 | 52.04 | 51.81 | 0.13% | 6,944 |
| Aug 28, 2025 | 51.96 | 51.97 | 51.96 | 51.97 | 51.75 | 0.03% | 217 |
| Aug 27, 2025 | 51.89 | 51.96 | 51.89 | 51.96 | 51.73 | 0.08% | 331 |
| Aug 26, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.69 | 0.09% | 63 |
| Aug 25, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.65 | 0.01% | 37 |
| Aug 22, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.64 | 0.31% | 404 |
| Aug 21, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.48 | -0.11% | 167 |
| Aug 20, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.54 | 0.05% | 201 |
| Aug 19, 2025 | 51.76 | 51.76 | 51.74 | 51.74 | 51.51 | -0.02% | 129 |
| Aug 18, 2025 | 51.73 | 51.75 | 51.73 | 51.75 | 51.52 | -0.02% | 230 |
| Aug 15, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.53 | -0.01% | 10 |
| Aug 14, 2025 | 51.79 | 51.81 | 51.73 | 51.76 | 51.54 | -0.09% | 3,805 |
| Aug 13, 2025 | 51.82 | 51.82 | 51.81 | 51.81 | 51.59 | 0.16% | 591 |
| Aug 12, 2025 | 51.70 | 51.73 | 51.70 | 51.73 | 51.50 | 0.06% | 554 |
| Aug 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.47 | 0.04% | 38,761 |
| Aug 8, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.45 | -0.04% | 61 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.47 | 0.06% | 15 |
| Aug 6, 2025 | 51.66 | 51.67 | 51.66 | 51.67 | 51.44 | - | 371 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.44 | -0.04% | 124 |
| Aug 4, 2025 | 51.68 | 51.72 | 51.68 | 51.69 | 51.46 | 0.08% | 693 |
| Aug 1, 2025 | 51.60 | 51.65 | 51.60 | 51.65 | 51.42 | -0.17% | 116 |
| Jul 31, 2025 | 51.74 | 51.80 | 51.74 | 51.74 | 51.27 | 0.06% | 7,119 |
| Jul 30, 2025 | 51.72 | 51.74 | 51.71 | 51.71 | 51.24 | -0.07% | 1,173 |
| Jul 29, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.28 | 0.12% | 75 |
| Jul 28, 2025 | 51.68 | 51.69 | 51.68 | 51.68 | 51.22 | -0.07% | 524 |
| Jul 25, 2025 | 51.68 | 51.72 | 51.68 | 51.72 | 51.25 | 0.14% | 1,575 |
| Jul 24, 2025 | 51.68 | 51.69 | 51.57 | 51.65 | 51.18 | -0.17% | 6,628 |
| Jul 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.27 | -0.04% | 26 |
| Jul 22, 2025 | 51.74 | 51.76 | 51.74 | 51.76 | 51.29 | 0.13% | 912 |
| Jul 21, 2025 | 51.70 | 51.70 | 51.69 | 51.69 | 51.23 | 0.12% | 268 |
| Jul 18, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.17 | 0.16% | 354 |