F/m Opportunistic Income ETF (XFIX) Historical Stock Data
52.16 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XFIX is up 0.01% a day on average. There have been 23 days where F/m Opportunistic Income ETF closed green and 7 days where XFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 52.16 | 52.16 | ↑$0.00 (0.00%) | 52.16 | 52.16 | 99 |
| 2025-12-24 | 52.13 | 52.13 | ↑$0.00 (0.00%) | 52.13 | 52.13 | 17 |
| 2025-12-23 | 52.06 | 52.06 | ↑$0.00 (0.00%) | 52.06 | 52.06 | 274 |
| 2025-12-22 | 52.07 | 52.12 | ↑$0.05 (0.10%) | 52.07 | 52.12 | 2.88K |
| 2025-12-19 | 52.10 | 52.10 | ↑$0.00 (0.00%) | 52.10 | 52.10 | 3 |
| 2025-12-18 | 52.08 | 52.08 | ↑$0.00 (0.00%) | 52.08 | 52.08 | 276 |
| 2025-12-17 | 52.02 | 52.04 | ↑$0.02 (0.03%) | 52.02 | 52.05 | 2.02K |
| 2025-12-16 | 52.04 | 52.04 | ↑$0.00 (0.00%) | 52.04 | 52.04 | 8 |
| 2025-12-15 | 52.02 | 52.02 | ↓$0.01 (-0.01%) | 52.02 | 52.03 | 1.17K |
| 2025-12-12 | 52.00 | 52.00 | ↑$0.00 (0.00%) | 52.00 | 52.00 | 13 |
| 2025-12-11 | 52.02 | 52.02 | ↑$0.00 (0.00%) | 52.02 | 52.02 | 302 |
| 2025-12-10 | 51.91 | 51.98 | ↑$0.07 (0.13%) | 51.91 | 52.05 | 2.75K |
| 2025-12-09 | 51.90 | 51.91 | ↑$0.01 (0.01%) | 51.90 | 51.91 | 0.96K |
| 2025-12-08 | 51.92 | 51.92 | ↑$0.00 (0.00%) | 51.92 | 51.92 | 74 |
| 2025-12-05 | 51.96 | 51.96 | ↓$0.00 (0.00%) | 51.96 | 51.96 | 106.24K |
| 2025-12-04 | 51.97 | 51.97 | ↓$0.00 (-0.01%) | 51.97 | 51.97 | 19.18K |
| 2025-12-03 | 51.99 | 51.99 | ↑$0.00 (0.00%) | 51.99 | 51.99 | 332 |
| 2025-12-02 | 51.96 | 51.96 | ↑$0.00 (0.00%) | 51.96 | 51.96 | 29 |
| 2025-12-01 | 52.13 | 52.16 | ↑$0.03 (0.06%) | 52.13 | 52.16 | 316 |
| 2025-11-28 | 52.20 | 52.20 | ↑$0.00 (0.00%) | 52.20 | 52.20 | 39 |
| 2025-11-26 | 52.16 | 52.21 | ↑$0.05 (0.10%) | 52.16 | 52.21 | 1.55K |
| 2025-11-25 | 52.14 | 52.14 | ↑$0.00 (0.00%) | 52.14 | 52.14 | 14 |
| 2025-11-24 | 52.09 | 52.09 | ↑$0.00 (0.00%) | 52.09 | 52.09 | 3 |
| 2025-11-21 | 52.04 | 52.04 | ↓$0.01 (-0.01%) | 52.03 | 52.04 | 0.96K |
| 2025-11-20 | 51.95 | 51.95 | ↑$0.00 (0.00%) | 51.95 | 51.95 | 49 |
| 2025-11-19 | 51.98 | 51.96 | ↓$0.02 (-0.04%) | 51.96 | 51.98 | 0.91K |
| 2025-11-18 | 51.96 | 51.96 | ↑$0.00 (0.00%) | 51.96 | 51.96 | 5.56K |
| 2025-11-17 | 51.96 | 51.95 | ↓$0.02 (-0.03%) | 51.95 | 51.96 | 546 |
| 2025-11-14 | 51.96 | 51.96 | ↓$0.01 (-0.01%) | 51.96 | 51.96 | 126 |
| 2025-11-13 | 51.97 | 51.97 | ↑$0.00 (0.00%) | 51.97 | 51.97 | 71 |
Create an account or log in to view more rows.
$XFIX take what we can get
$XFIX is the dump over
$XFIX pump up the volume
$XFIX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XFIX Chill out and chill some more. It's all temporary.
$XFIX Like if you’re a bull
$XFIX jeez
$XFIX Holding
$XFIX oversold
$XFIX To the moon!!