F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.72
+0.07 (0.14%)
At close: Jul 25, 2025, 4:00 PM
51.72
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

XFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202551.6851.7251.6851.7251.720.14%1,575
Jul 24, 202551.6851.6951.5751.6551.65-0.17%6,628
Jul 23, 202551.7451.7451.7451.7451.74-0.04%26
Jul 22, 202551.7451.7651.7451.7651.760.13%912
Jul 21, 202551.7051.7051.6951.6951.690.12%268
Jul 18, 202551.6351.6351.6351.6351.630.16%354
Jul 17, 202551.5551.5551.5551.5551.550.06%8
Jul 16, 202551.4951.5251.4951.5251.520.13%215
Jul 15, 202551.5151.5151.4551.4551.45-0.15%444
Jul 14, 202551.5351.5351.5351.5351.530.01%151
Jul 11, 202551.5451.5451.5251.5251.52-0.15%735
Jul 10, 202551.6051.6051.6051.6051.600.01%12
Jul 9, 202551.5951.5951.5951.5951.590.16%40
Jul 8, 202551.5251.5351.4151.5151.51-0.09%2,779
Jul 7, 202551.5951.5951.5551.5551.55-0.17%419
Jul 3, 202551.6451.6451.6451.6451.640.01%47
Jul 2, 202551.6451.6451.6451.6451.640.05%107
Jul 1, 202551.5951.6251.5951.6151.61-0.53%1,040
Jun 30, 202551.8851.8951.8851.8951.630.19%5,287
Jun 27, 202551.7951.7951.7951.7951.53-0.01%111
Jun 26, 202551.7951.7951.7951.7951.530.16%55
Jun 25, 202551.7151.7151.7151.7151.450.05%139
Jun 24, 202551.6851.6851.6851.6851.420.20%34
Jun 23, 202551.5851.5851.5851.5851.320.11%238
Jun 20, 202551.5351.5951.5251.5251.260.13%1,404
Jun 18, 202551.4751.4751.4251.4651.200.17%9,934
Jun 17, 202551.3751.4151.3751.3751.11-0.03%834
Jun 16, 202551.3751.4351.3751.3951.130.02%1,365
Jun 13, 202551.4151.4151.3851.3851.12-0.09%281
Jun 12, 202551.4051.4251.4051.4251.160.11%270
Jun 11, 202551.3751.3751.3751.3751.110.17%36
Jun 10, 202551.2851.2851.2851.2851.020.14%35
Jun 9, 202551.2051.2151.2051.2150.950.09%128
Jun 6, 202551.1751.1751.1751.1750.91-0.18%42
Jun 5, 202551.3951.3951.2651.2651.00-0.06%1,759
Jun 4, 202551.2851.2951.2751.2951.030.23%10,129
Jun 3, 202551.1651.1751.1551.1750.910.06%1,026
Jun 2, 202551.1451.1451.1451.1450.88-0.56%957
May 30, 202551.4351.4351.4351.4350.910.11%142
May 29, 202551.3751.3751.3751.3750.860.20%9
May 28, 202551.2751.2751.2751.2750.75-0.06%98
May 27, 202551.2851.3251.2251.3050.780.25%1,184
May 23, 202551.1551.1951.1551.1750.650.07%831
May 22, 202551.0651.1451.0651.1350.620.08%61,258
May 21, 202551.1051.1051.0951.0950.58-0.32%1,044
May 20, 202551.2751.2751.2651.2650.74-0.03%325
May 19, 202551.1651.2751.1651.2750.760.03%15,408
May 16, 202551.2651.2651.2651.2650.740.17%27
May 15, 202551.1151.1751.1051.1750.660.17%832
May 14, 202551.0951.0951.0951.0950.58-0.10%60