Skip to main content
F/m Opportunistic Income ETF (XFIX)
NASDAQ: XFIX · Real-Time Price · USD
51.96
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
51.96
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

XFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.9651.9651.9651.9651.96-0.02%106,246
Dec 4, 202551.9751.9751.9751.9751.97-0.05%19,189
Dec 3, 202551.9951.9951.9951.9951.990.07%357
Dec 2, 202551.9651.9651.9651.9651.96-0.38%35
Dec 1, 202552.1352.1652.1352.1651.94-0.08%321
Nov 28, 202552.2052.2052.2052.2051.98-0.03%39
Nov 26, 202552.1652.2152.1652.2151.990.14%1,959
Nov 25, 202552.1452.1452.1452.1451.920.10%14
Nov 24, 202552.0952.0952.0952.0951.870.10%7
Nov 21, 202552.0452.0452.0352.0451.820.16%1,043
Nov 20, 202551.9551.9551.9551.9551.74-0.02%55
Nov 19, 202551.9851.9851.9651.9651.75-916
Nov 18, 202551.9651.9651.9651.9651.750.03%5,564
Nov 17, 202551.9651.9651.9551.9551.73-0.02%620
Nov 14, 202551.9651.9651.9651.9651.74-0.02%131
Nov 13, 202551.9751.9751.9751.9751.75-0.15%77
Nov 12, 202552.0652.1352.0252.0551.83-0.03%5,861
Nov 11, 202552.0652.0652.0652.0651.840.10%87
Nov 10, 202551.9752.0651.9752.0151.790.05%2,226
Nov 7, 202551.9951.9951.9951.9951.770.10%124
Nov 6, 202551.9351.9451.9251.9451.720.07%2,425
Nov 5, 202551.9051.9051.9051.9051.69-0.05%820
Nov 4, 202551.9351.9351.9351.9351.710.05%81
Nov 3, 202551.9051.9051.9051.9051.69-0.50%26
Oct 31, 202552.1652.2152.1652.1651.720.01%2,408
Oct 30, 202552.1652.1652.1652.1651.72-0.10%307
Oct 29, 202552.2352.2352.2152.2151.77-0.23%706
Oct 28, 202552.3252.3352.3252.3351.89-0.04%849
Oct 27, 202552.3452.3652.3352.3551.910.10%692
Oct 24, 202552.3152.3152.3052.3051.860.01%1,514
Oct 23, 202552.2852.3152.2752.2951.850.07%916
Oct 22, 202552.2652.2852.2452.2651.82-1,283
Oct 21, 202552.2552.2752.2552.2651.820.09%619
Oct 20, 202552.2252.2352.2152.2151.770.06%883
Oct 17, 202552.1852.1852.1852.1851.740.12%156
Oct 16, 202552.0852.1252.0852.1251.680.03%627
Oct 15, 202552.1252.1752.1052.1051.660.03%2,602
Oct 14, 202551.9852.0851.9852.0851.640.10%547
Oct 13, 202552.0352.0352.0352.0351.600.13%72
Oct 10, 202551.9751.9751.9751.9751.53-0.03%13
Oct 9, 202551.9851.9851.9851.9851.55-0.07%15
Oct 8, 202552.0352.0352.0252.0251.58-0.08%518
Oct 7, 202552.0752.0752.0652.0651.620.02%513
Oct 6, 202552.0552.0552.0552.0551.61-0.05%247
Oct 3, 202552.1052.1052.0652.0751.63-0.05%684
Oct 2, 202552.0552.1152.0552.1051.660.11%1,500
Oct 1, 202552.0552.0552.0452.0451.61-0.41%7,433
Sep 30, 202552.2752.2752.2552.2651.590.03%2,450
Sep 29, 202552.2452.2452.2452.2451.570.06%79
Sep 26, 202552.2052.2152.1952.2151.540.03%679
Sep 25, 202552.2052.2052.2052.2051.53-0.09%202
Sep 24, 202552.2652.2652.2452.2451.57-0.11%1,636
Sep 23, 202552.2952.3052.2652.3051.630.06%1,352
Sep 22, 202552.2752.2752.2752.2751.600.02%11
Sep 19, 202552.2652.2652.2652.2651.59-0.02%82
Sep 18, 202552.2152.2752.2152.2751.600.07%1,092
Sep 17, 202552.2852.2852.2352.2351.56-0.05%596
Sep 16, 202552.2652.2652.2652.2651.590.04%10
Sep 15, 202552.1952.2552.1952.2451.570.10%9,929
Sep 12, 202552.1952.1952.1952.1951.520.09%110
Sep 11, 202552.1752.1752.0652.1451.480.02%23,823
Sep 10, 202552.1252.1352.1252.1351.470.07%581
Sep 9, 202552.1252.1252.1052.1051.43-0.01%368
Sep 8, 202552.0652.1152.0652.1051.440.15%1,346
Sep 5, 202552.0252.0252.0252.0251.360.18%76
Sep 4, 202551.9351.9351.9351.9351.260.17%62
Sep 3, 202551.8551.8551.8451.8451.170.12%1,130
Sep 2, 202551.7851.7851.7851.7851.12-0.50%48
Aug 29, 202552.0052.0452.0052.0451.150.13%6,944
Aug 28, 202551.9651.9751.9651.9751.090.03%217
Aug 27, 202551.8951.9651.8951.9651.070.08%331
Aug 26, 202551.9251.9251.9251.9251.030.09%63
Aug 25, 202551.8751.8751.8751.8750.990.01%37
Aug 22, 202551.8751.8751.8751.8750.980.31%404
Aug 21, 202551.7151.7151.7151.7150.83-0.11%167
Aug 20, 202551.7651.7651.7651.7650.880.05%201
Aug 19, 202551.7651.7651.7451.7450.86-0.02%129
Aug 18, 202551.7351.7551.7351.7550.87-0.02%230
Aug 15, 202551.7651.7651.7651.7650.88-0.01%10
Aug 14, 202551.7951.8151.7351.7650.88-0.09%3,805
Aug 13, 202551.8251.8251.8151.8150.930.16%591
Aug 12, 202551.7051.7351.7051.7350.850.06%554
Aug 11, 202551.7051.7051.7051.7050.820.04%38,761
Aug 8, 202551.6851.6851.6851.6850.80-0.04%61
Aug 7, 202551.7051.7051.7051.7050.820.06%15
Aug 6, 202551.6651.6751.6651.6750.79-371
Aug 5, 202551.6751.6751.6751.6750.79-0.04%124
Aug 4, 202551.6851.7251.6851.6950.810.08%693
Aug 1, 202551.6051.6551.6051.6550.77-0.17%116
Jul 31, 202551.7451.8051.7451.7450.620.06%7,119
Jul 30, 202551.7251.7451.7151.7150.59-0.07%1,173
Jul 29, 202551.7451.7451.7451.7450.620.12%75
Jul 28, 202551.6851.6951.6851.6850.56-0.07%524
Jul 25, 202551.6851.7251.6851.7250.600.14%1,575
Jul 24, 202551.6851.6951.5751.6550.53-0.17%6,628
Jul 23, 202551.7451.7451.7451.7450.62-0.04%26
Jul 22, 202551.7451.7651.7451.7650.640.13%912
Jul 21, 202551.7051.7051.6951.6950.580.12%268
Jul 18, 202551.6351.6351.6351.6350.510.16%354
Jul 17, 202551.5551.5551.5551.5550.430.06%8