F/m Opportunistic Income ETF (XFIX) Historical Stock Data
49.17 ↓0.26 (-0.52%)
As of September 22, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, XFIX is down -0.02% a day on average. There have been 12 days where F/m Opportunistic Income ETF closed green and 6 days where XFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.17 | 49.17 | 300 |
| 2023-09-29 | 49.43 | 49.43 | ↑$0.00 (0.00%) | 49.43 | 49.43 | 72 |
| 2023-09-27 | 49.39 | 49.38 | ↓$0.01 (-0.02%) | 49.36 | 49.39 | 240 |
| 2023-09-25 | 49.72 | 49.67 | ↓$0.05 (-0.09%) | 49.67 | 49.72 | 267 |
| 2023-09-22 | 49.91 | 49.91 | ↓$0.01 (-0.01%) | 49.91 | 49.93 | 600 |
| 2023-09-21 | 49.72 | 49.70 | ↓$0.02 (-0.05%) | 49.70 | 49.72 | 145 |
| 2023-09-20 | 50.00 | 50.01 | ↑$0.01 (0.01%) | 50.00 | 50.01 | 307 |
| 2023-09-19 | 50.00 | 49.97 | ↓$0.03 (-0.07%) | 49.97 | 50.00 | 101 |
| 2023-09-18 | 50.09 | 50.09 | ↑$0.00 (0.00%) | 50.09 | 50.09 | 2 |
| 2023-09-15 | 50.05 | 50.05 | ↑$0.00 (0.00%) | 50.05 | 50.05 | 1 |
| 2023-09-14 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 50.12 | 50.12 | 92 |
| 2023-09-13 | 50.15 | 50.15 | ↑$0.00 (0.00%) | 50.15 | 50.15 | 2 |
| 2023-09-12 | 50.10 | 50.10 | ↑$0.00 (0.00%) | 50.10 | 50.10 | 7 |
| 2023-09-11 | 50.16 | 50.14 | ↓$0.03 (-0.06%) | 50.14 | 50.16 | 1.65K |
| 2023-09-08 | 50.15 | 50.15 | ↑$0.00 (0.00%) | 50.15 | 50.15 | 2 |
| 2023-09-07 | 50.09 | 50.09 | ↑$0.00 (0.00%) | 50.09 | 50.09 | 92 |
| 2023-09-06 | 50.04 | 50.05 | ↑$0.01 (0.01%) | 49.99 | 50.05 | 477.11K |
| 2023-09-05 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.00 | 0 |
Create an account or log in to view more rows.
$XFIX I can wait.