F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.00
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
51.00
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | 51.00 | 0.06% | 115 |
| May 8, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.07% | 5 |
| May 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.11% | 27 |
| May 6, 2025 | 50.87 | 50.94 | 50.87 | 50.94 | 50.94 | 0.09% | 344 |
| May 5, 2025 | 50.91 | 50.91 | 50.90 | 50.90 | 50.90 | -0.10% | 219 |
| May 2, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.95 | -0.11% | 480 |
| May 1, 2025 | 51.00 | 51.01 | 51.00 | 51.01 | 51.01 | -0.40% | 613 |
| Apr 30, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.01 | -0.01% | 15 |
| Apr 29, 2025 | 51.18 | 51.22 | 51.18 | 51.22 | 51.01 | 0.10% | 311 |
| Apr 28, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.96 | 0.11% | 33 |
| Apr 25, 2025 | 51.08 | 51.12 | 51.08 | 51.11 | 50.91 | 0.03% | 626 |
| Apr 24, 2025 | 51.06 | 51.11 | 51.06 | 51.10 | 50.89 | 0.36% | 4,199 |
| Apr 23, 2025 | 51.00 | 51.01 | 50.91 | 50.91 | 50.71 | 0.01% | 6,657 |
| Apr 22, 2025 | 50.88 | 50.91 | 50.84 | 50.91 | 50.71 | 0.24% | 14,069 |
| Apr 21, 2025 | 50.85 | 50.87 | 50.78 | 50.79 | 50.59 | -0.39% | 1,503 |
| Apr 17, 2025 | 51.01 | 51.15 | 50.99 | 50.99 | 50.78 | 0.07% | 12,376 |
| Apr 16, 2025 | 50.83 | 51.17 | 50.83 | 50.95 | 50.75 | 0.27% | 51,233 |
| Apr 15, 2025 | 50.80 | 50.81 | 50.80 | 50.81 | 50.61 | 0.26% | 326 |
| Apr 14, 2025 | 50.70 | 50.70 | 50.68 | 50.68 | 50.48 | 0.17% | 401 |
| Apr 11, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.39 | -0.15% | 9 |
| Apr 10, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.47 | -0.78% | 316 |
| Apr 9, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.87 | 0.64% | 191 |
| Apr 8, 2025 | 51.10 | 51.10 | 50.74 | 50.74 | 50.54 | -0.77% | 1,138 |
| Apr 7, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.94 | -0.49% | 26 |
| Apr 4, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.19 | -0.56% | 131 |
| Apr 3, 2025 | 51.67 | 51.68 | 51.67 | 51.68 | 51.47 | -0.11% | 170 |
| Apr 2, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.53 | 0.06% | 530 |
| Apr 1, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.50 | -0.32% | 53 |
| Mar 31, 2025 | 51.83 | 51.87 | 51.83 | 51.87 | 51.47 | 0.13% | 1,205 |
| Mar 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.40 | 0.14% | 1 |
| Mar 27, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.33 | -0.06% | 1,513 |
| Mar 26, 2025 | 51.80 | 51.82 | 51.76 | 51.76 | 51.36 | -0.17% | 1,513 |
| Mar 25, 2025 | 51.84 | 51.85 | 51.83 | 51.85 | 51.45 | 0.11% | 1,204 |
| Mar 24, 2025 | 51.81 | 51.81 | 51.79 | 51.79 | 51.39 | -0.13% | 385 |
| Mar 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.46 | -0.02% | 218 |
| Mar 20, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.47 | -0.07% | 4 |
| Mar 19, 2025 | 51.84 | 51.92 | 51.78 | 51.91 | 51.51 | 0.28% | 2,309 |
| Mar 18, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.36 | 0.06% | 32,365 |
| Mar 17, 2025 | 51.72 | 51.78 | 51.72 | 51.73 | 51.33 | 0.08% | 32,365 |
| Mar 14, 2025 | 51.69 | 51.71 | 51.69 | 51.69 | 51.29 | 0.14% | 2,810 |
| Mar 13, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.22 | -0.06% | 53 |
| Mar 12, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.25 | -0.10% | 1 |
| Mar 11, 2025 | 51.81 | 51.81 | 51.70 | 51.70 | 51.30 | -0.26% | 236 |
| Mar 10, 2025 | 51.89 | 51.89 | 51.84 | 51.84 | 51.44 | -0.02% | 751 |
| Mar 7, 2025 | 51.83 | 51.86 | 51.83 | 51.85 | 51.45 | 0.14% | 1,873 |
| Mar 6, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.38 | -0.10% | 4 |
| Mar 5, 2025 | 51.81 | 51.85 | 51.81 | 51.83 | 51.43 | -0.07% | 969 |
| Mar 4, 2025 | 51.91 | 51.91 | 51.86 | 51.86 | 51.46 | -0.12% | 2,037 |
| Mar 3, 2025 | 51.91 | 51.92 | 51.91 | 51.92 | 51.53 | -0.59% | 303 |
| Feb 28, 2025 | 52.17 | 52.23 | 52.17 | 52.23 | 51.55 | 0.26% | 101 |