F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
52.02
+0.10 (0.18%)
At close: Sep 5, 2025, 4:00 PM
52.02
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.08 | 0.06% | 8 |
| Jul 16, 2025 | 51.49 | 51.52 | 51.49 | 51.52 | 51.05 | 0.13% | 215 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.45 | 51.45 | 50.99 | -0.15% | 444 |
| Jul 14, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.06 | 0.01% | 151 |
| Jul 11, 2025 | 51.54 | 51.54 | 51.52 | 51.52 | 51.06 | -0.15% | 735 |
| Jul 10, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.13 | 0.01% | 12 |
| Jul 9, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.13 | 0.16% | 40 |
| Jul 8, 2025 | 51.52 | 51.53 | 51.41 | 51.51 | 51.04 | -0.09% | 2,779 |
| Jul 7, 2025 | 51.59 | 51.59 | 51.55 | 51.55 | 51.09 | -0.17% | 419 |
| Jul 3, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.18 | 0.01% | 47 |
| Jul 2, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.17 | 0.05% | 107 |
| Jul 1, 2025 | 51.59 | 51.62 | 51.59 | 51.61 | 51.15 | -0.53% | 1,040 |
| Jun 30, 2025 | 51.88 | 51.89 | 51.88 | 51.89 | 51.16 | 0.19% | 5,287 |
| Jun 27, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.06 | -0.01% | 111 |
| Jun 26, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.07 | 0.16% | 55 |