F/m Opportunistic Income ETF - XFIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.02	52.02	52.02	52.02	52.02	73
September 04, 2025	51.93	51.93	51.93	51.93	51.93	100
September 03, 2025	51.85	51.84	51.84	51.85	51.84	1,130
September 02, 2025	51.78	51.78	51.78	51.78	51.78	100
August 29, 2025	52	52.04	52.04	52.04	52	6,941
August 28, 2025	51.96	51.97	51.97	51.97	51.96	217
August 27, 2025	51.89	51.96	51.96	51.96	51.89	331
August 26, 2025	51.92	51.92	51.92	51.92	51.92	100
August 25, 2025	51.87	51.87	51.87	51.87	51.87	100
August 22, 2025	51.87	51.87	51.87	51.87	51.87	401
August 21, 2025	51.71	51.71	51.71	51.71	51.71	167
August 20, 2025	51.76	51.76	51.76	51.76	51.76	201
August 19, 2025	51.76	51.74	51.74	51.76	51.74	129
August 18, 2025	51.73	51.75	51.75	51.75	51.73	230
August 15, 2025	51.76	51.76	51.76	51.76	51.76	100
August 14, 2025	51.79	51.76	51.76	51.81	51.73	3,805
August 13, 2025	51.82	51.81	51.81	51.82	51.81	600
August 12, 2025	51.7	51.72	51.72	51.72	51.7	552
August 11, 2025	51.7	51.7	51.7	51.7	51.7	38,800
August 08, 2025	51.68	51.68	51.68	51.68	51.68	100
August 07, 2025	51.7	51.7	51.7	51.7	51.7	12
August 06, 2025	51.66	51.67	51.67	51.67	51.66	400
August 05, 2025	51.67	51.67	51.67	51.67	51.67	124
August 04, 2025	51.68	51.69	51.69	51.72	51.68	700
August 01, 2025	51.6	51.65	51.65	51.65	51.6	116
July 31, 2025	51.74	51.74	51.49	51.8	51.74	7,119
July 30, 2025	51.72	51.71	51.46	51.74	51.71	1,200
July 29, 2025	51.74	51.74	51.5	51.74	51.74	100
July 28, 2025	51.68	51.68	51.68	51.69	51.68	524
July 25, 2025	51.68	51.72	51.72	51.72	51.68	1,600
July 24, 2025	51.68	51.65	51.65	51.69	51.57	6,628
July 23, 2025	51.74	51.74	51.74	51.74	51.74	100
July 22, 2025	51.74	51.76	51.76	51.76	51.74	912
July 21, 2025	51.7	51.69	51.69	51.7	51.69	300
July 18, 2025	51.63	51.63	51.63	51.63	51.63	400
July 17, 2025	51.55	51.55	51.55	51.55	51.55	100
July 16, 2025	51.49	51.52	51.52	51.52	51.49	215
July 15, 2025	51.51	51.45	51.45	51.51	51.45	444
July 14, 2025	51.53	51.53	51.53	51.53	51.53	200
July 11, 2025	51.54	51.52	51.52	51.54	51.52	735
July 10, 2025	51.6	51.6	51.6	51.6	51.6	100
July 09, 2025	51.59	51.59	51.59	51.59	51.59	100
July 08, 2025	51.52	51.51	51.51	51.53	51.41	2,800
July 07, 2025	51.59	51.55	51.55	51.59	51.55	419
July 03, 2025	51.64	51.64	51.64	51.64	51.64	100
July 02, 2025	51.64	51.64	51.64	51.64	51.64	107
July 01, 2025	51.59	51.61	51.61	51.62	51.59	1,040
June 30, 2025	51.88	51.89	51.63	51.89	51.88	5,300
June 27, 2025	51.79	51.79	51.53	51.79	51.79	111
June 26, 2025	51.79	51.79	51.53	51.79	51.79	100
June 25, 2025	51.71	51.71	51.45	51.71	51.71	139
June 24, 2025	51.68	51.68	51.68	51.68	51.68	100
June 23, 2025	51.58	51.58	51.58	51.58	51.58	238
June 20, 2025	51.53	51.52	51.52	51.59	51.52	1,404
June 18, 2025	51.47	51.46	51.46	51.47	51.42	9,934
June 17, 2025	51.37	51.37	51.37	51.41	51.37	834
June 16, 2025	51.37	51.39	51.39	51.42	51.37	1,400
June 13, 2025	51.41	51.38	51.38	51.41	51.38	300
June 12, 2025	51.4	51.42	51.42	51.42	51.4	300
June 11, 2025	51.37	51.37	51.37	51.37	51.37	100

F/m Opportunistic Income ETF (XFIX) NASDAQ