F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.76
-0.05 (-0.09%)
At close: Aug 14, 2025, 4:00 PM
51.76
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.79 | 51.80 | 51.73 | 51.73 | - | -0.16% | 1,740 |
| Aug 13, 2025 | 51.82 | 51.82 | 51.81 | 51.81 | 51.81 | 0.16% | 591 |
| Aug 12, 2025 | 51.70 | 51.73 | 51.70 | 51.73 | 51.73 | 0.06% | 554 |
| Aug 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.04% | 38,761 |
| Aug 8, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.04% | 61 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.06% | 15 |
| Aug 6, 2025 | 51.66 | 51.67 | 51.66 | 51.67 | 51.67 | - | 371 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.04% | 124 |
| Aug 4, 2025 | 51.68 | 51.72 | 51.68 | 51.69 | 51.69 | 0.08% | 693 |
| Aug 1, 2025 | 51.60 | 51.65 | 51.60 | 51.65 | 51.65 | -0.17% | 116 |
| Jul 31, 2025 | 51.74 | 51.80 | 51.74 | 51.74 | 51.49 | 0.06% | 7,119 |
| Jul 30, 2025 | 51.72 | 51.74 | 51.71 | 51.71 | 51.46 | -0.07% | 1,173 |
| Jul 29, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.50 | 0.12% | 75 |
| Jul 28, 2025 | 51.68 | 51.69 | 51.68 | 51.68 | 51.44 | -0.07% | 524 |
| Jul 25, 2025 | 51.68 | 51.72 | 51.68 | 51.72 | 51.47 | 0.14% | 1,575 |
| Jul 24, 2025 | 51.68 | 51.69 | 51.57 | 51.65 | 51.40 | -0.17% | 6,628 |
| Jul 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.49 | -0.04% | 26 |
| Jul 22, 2025 | 51.74 | 51.76 | 51.74 | 51.76 | 51.51 | 0.13% | 912 |
| Jul 21, 2025 | 51.70 | 51.70 | 51.69 | 51.69 | 51.45 | 0.12% | 268 |
| Jul 18, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.39 | 0.16% | 354 |
| Jul 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.30 | 0.06% | 8 |
| Jul 16, 2025 | 51.49 | 51.52 | 51.49 | 51.52 | 51.27 | 0.13% | 215 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.45 | 51.45 | 51.21 | -0.15% | 444 |
| Jul 14, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.28 | 0.01% | 151 |
| Jul 11, 2025 | 51.54 | 51.54 | 51.52 | 51.52 | 51.28 | -0.15% | 735 |
| Jul 10, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.35 | 0.01% | 12 |
| Jul 9, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.35 | 0.16% | 40 |
| Jul 8, 2025 | 51.52 | 51.53 | 51.41 | 51.51 | 51.26 | -0.09% | 2,779 |
| Jul 7, 2025 | 51.59 | 51.59 | 51.55 | 51.55 | 51.31 | -0.17% | 419 |
| Jul 3, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.40 | 0.01% | 47 |
| Jul 2, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.39 | 0.05% | 107 |
| Jul 1, 2025 | 51.59 | 51.62 | 51.59 | 51.61 | 51.37 | -0.53% | 1,040 |
| Jun 30, 2025 | 51.88 | 51.89 | 51.88 | 51.89 | 51.38 | 0.19% | 5,287 |
| Jun 27, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.28 | -0.01% | 111 |
| Jun 26, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.29 | 0.16% | 55 |
| Jun 25, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.20 | 0.05% | 139 |
| Jun 24, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.18 | 0.20% | 34 |
| Jun 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.07 | 0.11% | 238 |
| Jun 20, 2025 | 51.53 | 51.59 | 51.52 | 51.52 | 51.02 | 0.13% | 1,404 |
| Jun 18, 2025 | 51.47 | 51.47 | 51.42 | 51.46 | 50.96 | 0.17% | 9,934 |
| Jun 17, 2025 | 51.37 | 51.41 | 51.37 | 51.37 | 50.87 | -0.03% | 834 |
| Jun 16, 2025 | 51.37 | 51.43 | 51.37 | 51.39 | 50.89 | 0.02% | 1,365 |
| Jun 13, 2025 | 51.41 | 51.41 | 51.38 | 51.38 | 50.88 | -0.09% | 281 |
| Jun 12, 2025 | 51.40 | 51.42 | 51.40 | 51.42 | 50.92 | 0.11% | 270 |
| Jun 11, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.87 | 0.17% | 36 |
| Jun 10, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.78 | 0.14% | 35 |
| Jun 9, 2025 | 51.20 | 51.21 | 51.20 | 51.21 | 50.71 | 0.09% | 128 |
| Jun 6, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.67 | -0.18% | 42 |
| Jun 5, 2025 | 51.39 | 51.39 | 51.26 | 51.26 | 50.76 | -0.06% | 1,759 |
| Jun 4, 2025 | 51.28 | 51.29 | 51.27 | 51.29 | 50.79 | 0.23% | 10,129 |