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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 51.68 | 51.72 | 51.68 | 51.72 | 51.72 | 0.14% | 1,575 |
| Jul 24, 2025 | 51.68 | 51.69 | 51.57 | 51.65 | 51.65 | -0.17% | 6,628 |
| Jul 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.04% | 26 |
| Jul 22, 2025 | 51.74 | 51.76 | 51.74 | 51.76 | 51.76 | 0.13% | 912 |
| Jul 21, 2025 | 51.70 | 51.70 | 51.69 | 51.69 | 51.69 | 0.12% | 268 |
| Jul 18, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.16% | 354 |
| Jul 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.06% | 8 |
| Jul 16, 2025 | 51.49 | 51.52 | 51.49 | 51.52 | 51.52 | 0.13% | 215 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.45 | 51.45 | 51.45 | -0.15% | 444 |
| Jul 14, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.01% | 151 |
| Jul 11, 2025 | 51.54 | 51.54 | 51.52 | 51.52 | 51.52 | -0.15% | 735 |
| Jul 10, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.01% | 12 |
| Jul 9, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.16% | 40 |
| Jul 8, 2025 | 51.52 | 51.53 | 51.41 | 51.51 | 51.51 | -0.09% | 2,779 |
| Jul 7, 2025 | 51.59 | 51.59 | 51.55 | 51.55 | 51.55 | -0.17% | 419 |
| Jul 3, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.01% | 47 |
| Jul 2, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.05% | 107 |
| Jul 1, 2025 | 51.59 | 51.62 | 51.59 | 51.61 | 51.61 | -0.53% | 1,040 |
| Jun 30, 2025 | 51.88 | 51.89 | 51.88 | 51.89 | 51.63 | 0.19% | 5,287 |
| Jun 27, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.53 | -0.01% | 111 |
| Jun 26, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.53 | 0.16% | 55 |
| Jun 25, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.45 | 0.05% | 139 |
| Jun 24, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.42 | 0.20% | 34 |
| Jun 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.32 | 0.11% | 238 |
| Jun 20, 2025 | 51.53 | 51.59 | 51.52 | 51.52 | 51.26 | 0.13% | 1,404 |
| Jun 18, 2025 | 51.47 | 51.47 | 51.42 | 51.46 | 51.20 | 0.17% | 9,934 |
| Jun 17, 2025 | 51.37 | 51.41 | 51.37 | 51.37 | 51.11 | -0.03% | 834 |
| Jun 16, 2025 | 51.37 | 51.43 | 51.37 | 51.39 | 51.13 | 0.02% | 1,365 |
| Jun 13, 2025 | 51.41 | 51.41 | 51.38 | 51.38 | 51.12 | -0.09% | 281 |
| Jun 12, 2025 | 51.40 | 51.42 | 51.40 | 51.42 | 51.16 | 0.11% | 270 |
| Jun 11, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.11 | 0.17% | 36 |
| Jun 10, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.02 | 0.14% | 35 |
| Jun 9, 2025 | 51.20 | 51.21 | 51.20 | 51.21 | 50.95 | 0.09% | 128 |
| Jun 6, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.91 | -0.18% | 42 |
| Jun 5, 2025 | 51.39 | 51.39 | 51.26 | 51.26 | 51.00 | -0.06% | 1,759 |
| Jun 4, 2025 | 51.28 | 51.29 | 51.27 | 51.29 | 51.03 | 0.23% | 10,129 |
| Jun 3, 2025 | 51.16 | 51.17 | 51.15 | 51.17 | 50.91 | 0.06% | 1,026 |
| Jun 2, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.88 | -0.56% | 957 |
| May 30, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.91 | 0.11% | 142 |
| May 29, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.86 | 0.20% | 9 |
| May 28, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.75 | -0.06% | 98 |
| May 27, 2025 | 51.28 | 51.32 | 51.22 | 51.30 | 50.78 | 0.25% | 1,184 |
| May 23, 2025 | 51.15 | 51.19 | 51.15 | 51.17 | 50.65 | 0.07% | 831 |
| May 22, 2025 | 51.06 | 51.14 | 51.06 | 51.13 | 50.62 | 0.08% | 61,258 |
| May 21, 2025 | 51.10 | 51.10 | 51.09 | 51.09 | 50.58 | -0.32% | 1,044 |
| May 20, 2025 | 51.27 | 51.27 | 51.26 | 51.26 | 50.74 | -0.03% | 325 |
| May 19, 2025 | 51.16 | 51.27 | 51.16 | 51.27 | 50.76 | 0.03% | 15,408 |
| May 16, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.74 | 0.17% | 27 |
| May 15, 2025 | 51.11 | 51.17 | 51.10 | 51.17 | 50.66 | 0.17% | 832 |
| May 14, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.58 | -0.10% | 60 |