F/m Opportunistic Income ETF (XFIX) NASDAQ

52.19

+0.1046(+0.20%)

Updated at October 20 11:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202552.1852.1852.1852.1852.18200
October 16, 202552.0852.1252.1252.1252.08622
October 15, 202552.1252.152.152.1752.12,597
October 14, 202551.9852.0852.0852.0851.98541
October 13, 202552.0352.0352.0352.0352.03100
October 10, 202551.9751.9751.9751.9751.978
October 09, 202551.9851.9851.9851.9851.98100
October 08, 202552.0352.0152.0152.0352.01513
October 07, 202552.0752.0652.0652.0752.06508
October 06, 202552.0452.0452.0452.0452.04242
October 03, 202552.152.0752.0752.152.06700
October 02, 202552.0552.152.152.1152.051,594
October 01, 202552.0552.0452.0452.0552.047,430
September 30, 202552.2752.2652.2652.2752.252,500
September 29, 202552.2452.2452.2452.2452.24100
September 26, 202552.252.2152.2152.2152.19676
September 25, 202552.1952.2552.2552.2552.19200
September 24, 202552.2652.2552.2552.2652.241,632
September 23, 202552.2852.2952.2952.352.261,449
September 22, 202552.2652.2652.2652.2652.26100
September 19, 202552.2652.2652.2652.2652.26100
September 18, 202552.2152.2652.2652.2652.211,100
September 17, 202552.2852.2352.2352.2852.23600
September 16, 202552.2652.2652.2652.2652.267
September 15, 202552.1952.2452.2452.2552.199,900
September 12, 202552.1952.1952.1952.1952.19100
September 11, 202552.1752.1452.1452.1752.1423,920
September 10, 202552.1252.1352.1352.1352.12600
September 09, 202552.1252.152.152.1252.1400
September 08, 202552.0652.152.152.1152.061,346
September 05, 202552.0252.0252.0252.0252.0273
September 04, 202551.9351.9351.9351.9351.93100
September 03, 202551.8551.8451.8451.8551.841,130
September 02, 202551.7851.7851.7851.7851.78100
August 29, 20255252.0452.0452.04526,941
August 28, 202551.9651.9751.9751.9751.96217
August 27, 202551.8951.9651.9651.9651.89331
August 26, 202551.9251.9251.9251.9251.92100
August 25, 202551.8751.8751.8751.8751.87100
August 22, 202551.8751.8751.8751.8751.87401
August 21, 202551.7151.7151.7151.7151.71167
August 20, 202551.7651.7651.7651.7651.76201
August 19, 202551.7651.7451.7451.7651.74129
August 18, 202551.7351.7551.7551.7551.73230
August 15, 202551.7651.7651.7651.7651.76100
August 14, 202551.7951.7651.7651.8151.733,805
August 13, 202551.8251.8151.8151.8251.81600
August 12, 202551.751.7251.7251.7251.7552
August 11, 202551.751.751.751.751.738,800
August 08, 202551.6851.6851.6851.6851.68100
August 07, 202551.751.751.751.751.712
August 06, 202551.6651.6751.6751.6751.66400
August 05, 202551.6751.6751.6751.6751.67124
August 04, 202551.6851.6951.6951.7251.68700
August 01, 202551.651.6551.6551.6551.6116
July 31, 202551.7451.7451.4951.851.747,119
July 30, 202551.7251.7151.4651.7451.711,200
July 29, 202551.7451.7451.551.7451.74100
July 28, 202551.6851.6851.6851.6951.68524
July 25, 202551.6851.7251.7251.7251.681,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved