Skip to main content
F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.79
0.00 (-0.01%)
At close: Jun 27, 2025, 4:00 PM
51.79
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

XFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202551.7951.7951.7951.7951.79-0.01%111
Jun 26, 202551.7951.7951.7951.7951.790.16%55
Jun 25, 202551.7151.7151.7151.7151.710.05%139
Jun 24, 202551.6851.6851.6851.6851.680.20%34
Jun 23, 202551.5851.5851.5851.5851.580.11%238
Jun 20, 202551.5351.5951.5251.5251.520.13%1,404
Jun 18, 202551.4751.4751.4251.4651.460.17%9,934
Jun 17, 202551.3751.4151.3751.3751.37-0.03%834
Jun 16, 202551.3751.4351.3751.3951.390.02%1,365
Jun 13, 202551.4151.4151.3851.3851.38-0.09%281
Jun 12, 202551.4051.4251.4051.4251.420.11%270
Jun 11, 202551.3751.3751.3751.3751.370.17%36
Jun 10, 202551.2851.2851.2851.2851.280.14%35
Jun 9, 202551.2051.2151.2051.2151.210.09%128
Jun 6, 202551.1751.1751.1751.1751.17-0.18%42
Jun 5, 202551.3951.3951.2651.2651.26-0.06%1,759
Jun 4, 202551.2851.2951.2751.2951.290.23%10,129
Jun 3, 202551.1651.1751.1551.1751.170.06%1,026
Jun 2, 202551.1451.1451.1451.1451.14-0.56%957
May 30, 202551.4351.4351.4351.4351.170.11%142
May 29, 202551.3751.3751.3751.3751.110.20%9
May 28, 202551.2751.2751.2751.2751.01-0.06%98
May 27, 202551.2851.3251.2251.3051.040.25%1,184
May 23, 202551.1551.1951.1551.1750.910.07%831
May 22, 202551.0651.1451.0651.1350.870.08%61,258
May 21, 202551.1051.1051.0951.0950.84-0.32%1,044
May 20, 202551.2751.2751.2651.2651.00-0.03%325
May 19, 202551.1651.2751.1651.2751.010.03%15,408
May 16, 202551.2651.2651.2651.2651.000.17%27
May 15, 202551.1151.1751.1051.1750.910.17%832
May 14, 202551.0951.0951.0951.0950.83-0.10%60
May 13, 202551.1451.1451.1451.1450.880.15%112
May 12, 202551.0651.0651.0651.0650.810.13%17
May 9, 202551.0151.0151.0051.0050.740.06%115
May 8, 202550.9750.9750.9750.9750.71-0.07%5
May 7, 202551.0051.0051.0051.0050.750.11%27
May 6, 202550.8750.9450.8750.9450.690.09%344
May 5, 202550.9150.9150.9050.9050.65-0.10%219
May 2, 202550.9450.9550.9450.9550.70-0.11%480
May 1, 202551.0051.0151.0051.0150.75-0.40%613
Apr 30, 202551.2151.2151.2151.2150.75-0.01%15
Apr 29, 202551.1851.2251.1851.2250.760.10%311
Apr 28, 202551.1751.1751.1751.1750.710.11%33
Apr 25, 202551.0851.1251.0851.1150.650.03%626
Apr 24, 202551.0651.1151.0651.1050.640.36%4,199
Apr 23, 202551.0051.0150.9150.9150.460.01%6,657
Apr 22, 202550.8850.9150.8450.9150.450.24%14,069
Apr 21, 202550.8550.8750.7850.7950.33-0.39%1,503
Apr 17, 202551.0151.1550.9950.9950.530.07%12,376
Apr 16, 202550.8351.1750.8350.9550.500.27%51,233