F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.87
+0.07 (0.13%)
At close: Mar 31, 2025, 4:00 PM
51.57
-0.29 (-0.57%)
Pre-market: Apr 1, 2025, 4:06 AM EDT
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.83 | 51.87 | 51.83 | 51.87 | 51.87 | 0.13% | 1,205 |
| Mar 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.14% | 1 |
| Mar 27, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.06% | 1,513 |
| Mar 26, 2025 | 51.80 | 51.82 | 51.76 | 51.76 | 51.76 | -0.17% | 1,513 |
| Mar 25, 2025 | 51.84 | 51.85 | 51.83 | 51.85 | 51.85 | 0.11% | 1,204 |
| Mar 24, 2025 | 51.81 | 51.81 | 51.79 | 51.79 | 51.79 | -0.13% | 385 |
| Mar 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.02% | 218 |
| Mar 20, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.07% | 4 |
| Mar 19, 2025 | 51.84 | 51.92 | 51.78 | 51.91 | 51.91 | 0.28% | 2,309 |
| Mar 18, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.06% | 32,365 |
| Mar 17, 2025 | 51.72 | 51.78 | 51.72 | 51.73 | 51.73 | 0.08% | 32,365 |
| Mar 14, 2025 | 51.69 | 51.71 | 51.69 | 51.69 | 51.69 | 0.14% | 2,810 |
| Mar 13, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.06% | 53 |
| Mar 12, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.10% | 1 |
| Mar 11, 2025 | 51.81 | 51.81 | 51.70 | 51.70 | 51.70 | -0.26% | 236 |
| Mar 10, 2025 | 51.89 | 51.89 | 51.84 | 51.84 | 51.84 | -0.02% | 751 |
| Mar 7, 2025 | 51.83 | 51.86 | 51.83 | 51.85 | 51.85 | 0.14% | 1,873 |
| Mar 6, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.10% | 4 |
| Mar 5, 2025 | 51.81 | 51.85 | 51.81 | 51.83 | 51.83 | -0.07% | 969 |
| Mar 4, 2025 | 51.91 | 51.91 | 51.86 | 51.86 | 51.86 | -0.12% | 2,037 |
| Mar 3, 2025 | 51.91 | 51.92 | 51.91 | 51.92 | 51.92 | -0.59% | 303 |
| Feb 28, 2025 | 52.17 | 52.23 | 52.17 | 52.23 | 51.95 | 0.26% | 101 |
| Feb 27, 2025 | 52.12 | 52.12 | 52.10 | 52.10 | 51.82 | -0.27% | 242 |
| Feb 26, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.96 | 0.11% | 4 |
| Feb 25, 2025 | 52.14 | 52.25 | 52.14 | 52.19 | 51.90 | 0.27% | 2,183 |
| Feb 24, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.76 | 0.07% | - |
| Feb 21, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.73 | 0.14% | 12 |
| Feb 20, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.65 | 0.14% | 12 |
| Feb 19, 2025 | 51.91 | 51.91 | 51.86 | 51.86 | 51.58 | -0.02% | 10,120 |
| Feb 18, 2025 | 51.87 | 51.97 | 51.87 | 51.87 | 51.59 | -0.17% | 2,164 |
| Feb 14, 2025 | 51.94 | 51.99 | 51.94 | 51.96 | 51.67 | 0.33% | 3,617 |
| Feb 13, 2025 | 51.72 | 51.81 | 51.72 | 51.79 | 51.50 | 0.46% | 266 |
| Feb 12, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.27 | -0.25% | 2 |
| Feb 11, 2025 | 51.65 | 51.73 | 51.65 | 51.68 | 51.40 | -0.11% | 7,270 |
| Feb 10, 2025 | 51.74 | 51.74 | 51.72 | 51.74 | 51.45 | 0.18% | 1,473 |
| Feb 7, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.36 | -0.41% | 27 |
| Feb 6, 2025 | 51.86 | 51.86 | 51.85 | 51.86 | 51.57 | -0.08% | 2,384 |
| Feb 5, 2025 | 51.88 | 51.90 | 51.88 | 51.90 | 51.61 | 0.27% | 210 |
| Feb 4, 2025 | 51.65 | 51.76 | 51.64 | 51.76 | 51.47 | 0.23% | 852 |
| Feb 3, 2025 | 51.69 | 51.69 | 51.64 | 51.64 | 51.35 | -0.52% | 472 |
| Jan 31, 2025 | 52.00 | 52.00 | 51.90 | 51.90 | 51.38 | -0.10% | 364 |
| Jan 30, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.43 | 0.12% | 196 |
| Jan 29, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.37 | -0.02% | 101 |
| Jan 28, 2025 | 51.89 | 51.91 | 51.89 | 51.91 | 51.38 | -0.01% | 101 |
| Jan 27, 2025 | 51.90 | 51.93 | 51.88 | 51.91 | 51.38 | 0.18% | 1,568 |
| Jan 24, 2025 | 51.77 | 51.82 | 51.76 | 51.82 | 51.29 | 0.16% | 1,274 |
| Jan 23, 2025 | 51.73 | 51.81 | 51.73 | 51.73 | 51.21 | -0.08% | 2,135 |
| Jan 22, 2025 | 51.78 | 51.81 | 51.77 | 51.77 | 51.25 | -0.06% | 1,240 |
| Jan 21, 2025 | 51.79 | 51.81 | 51.79 | 51.81 | 51.28 | 0.24% | 436 |
| Jan 17, 2025 | 51.71 | 51.71 | 51.68 | 51.68 | 51.16 | 0.10% | 414 |