F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.96
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.02% | 106,246 |
| Dec 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.05% | 19,189 |
| Dec 3, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.07% | 357 |
| Dec 2, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.38% | 35 |
| Dec 1, 2025 | 52.13 | 52.16 | 52.13 | 52.16 | 51.94 | -0.08% | 321 |
| Nov 28, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.98 | -0.03% | 39 |
| Nov 26, 2025 | 52.16 | 52.21 | 52.16 | 52.21 | 51.99 | 0.14% | 1,959 |
| Nov 25, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.92 | 0.10% | 14 |
| Nov 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.87 | 0.10% | 7 |
| Nov 21, 2025 | 52.04 | 52.04 | 52.03 | 52.04 | 51.82 | 0.16% | 1,043 |
| Nov 20, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.74 | -0.02% | 55 |
| Nov 19, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.75 | - | 916 |
| Nov 18, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | 0.03% | 5,564 |
| Nov 17, 2025 | 51.96 | 51.96 | 51.95 | 51.95 | 51.73 | -0.02% | 620 |
| Nov 14, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.74 | -0.02% | 131 |
| Nov 13, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.75 | -0.15% | 77 |
| Nov 12, 2025 | 52.06 | 52.13 | 52.02 | 52.05 | 51.83 | -0.03% | 5,861 |
| Nov 11, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.84 | 0.10% | 87 |
| Nov 10, 2025 | 51.97 | 52.06 | 51.97 | 52.01 | 51.79 | 0.05% | 2,226 |
| Nov 7, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.77 | 0.10% | 124 |
| Nov 6, 2025 | 51.93 | 51.94 | 51.92 | 51.94 | 51.72 | 0.07% | 2,425 |
| Nov 5, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.69 | -0.05% | 820 |
| Nov 4, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.71 | 0.05% | 81 |
| Nov 3, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.69 | -0.50% | 26 |
| Oct 31, 2025 | 52.16 | 52.21 | 52.16 | 52.16 | 51.72 | 0.01% | 2,408 |
| Oct 30, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.72 | -0.10% | 307 |
| Oct 29, 2025 | 52.23 | 52.23 | 52.21 | 52.21 | 51.77 | -0.23% | 706 |
| Oct 28, 2025 | 52.32 | 52.33 | 52.32 | 52.33 | 51.89 | -0.04% | 849 |
| Oct 27, 2025 | 52.34 | 52.36 | 52.33 | 52.35 | 51.91 | 0.10% | 692 |
| Oct 24, 2025 | 52.31 | 52.31 | 52.30 | 52.30 | 51.86 | 0.01% | 1,514 |
| Oct 23, 2025 | 52.28 | 52.31 | 52.27 | 52.29 | 51.85 | 0.07% | 916 |
| Oct 22, 2025 | 52.26 | 52.28 | 52.24 | 52.26 | 51.82 | - | 1,283 |
| Oct 21, 2025 | 52.25 | 52.27 | 52.25 | 52.26 | 51.82 | 0.09% | 619 |
| Oct 20, 2025 | 52.22 | 52.23 | 52.21 | 52.21 | 51.77 | 0.06% | 883 |
| Oct 17, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.74 | 0.12% | 156 |
| Oct 16, 2025 | 52.08 | 52.12 | 52.08 | 52.12 | 51.68 | 0.03% | 627 |
| Oct 15, 2025 | 52.12 | 52.17 | 52.10 | 52.10 | 51.66 | 0.03% | 2,602 |
| Oct 14, 2025 | 51.98 | 52.08 | 51.98 | 52.08 | 51.64 | 0.10% | 547 |
| Oct 13, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.60 | 0.13% | 72 |
| Oct 10, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.53 | -0.03% | 13 |
| Oct 9, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.55 | -0.07% | 15 |
| Oct 8, 2025 | 52.03 | 52.03 | 52.02 | 52.02 | 51.58 | -0.08% | 518 |
| Oct 7, 2025 | 52.07 | 52.07 | 52.06 | 52.06 | 51.62 | 0.02% | 513 |
| Oct 6, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.61 | -0.05% | 247 |
| Oct 3, 2025 | 52.10 | 52.10 | 52.06 | 52.07 | 51.63 | -0.05% | 684 |
| Oct 2, 2025 | 52.05 | 52.11 | 52.05 | 52.10 | 51.66 | 0.11% | 1,500 |
| Oct 1, 2025 | 52.05 | 52.05 | 52.04 | 52.04 | 51.61 | -0.41% | 7,433 |
| Sep 30, 2025 | 52.27 | 52.27 | 52.25 | 52.26 | 51.59 | 0.03% | 2,450 |
| Sep 29, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.57 | 0.06% | 79 |
| Sep 26, 2025 | 52.20 | 52.21 | 52.19 | 52.21 | 51.54 | 0.03% | 679 |