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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.99	51.99	51.99	51.99	51.99	123
November 06, 2025	51.93	51.94	51.94	51.94	51.92	1,852
November 05, 2025	51.9	51.9	51.9	51.9	51.9	800
November 04, 2025	51.92	51.92	51.92	51.92	51.92	76
November 03, 2025	51.9	51.9	51.9	51.9	51.9	100
October 31, 2025	52.15	52.16	52.16	52.2	52.15	2,408
October 30, 2025	52.16	52.15	52.15	52.16	52.15	300
October 29, 2025	52.23	52.21	52.21	52.23	52.21	700
October 28, 2025	52.31	52.33	52.33	52.33	52.31	844
October 27, 2025	52.33	52.35	52.35	52.36	52.33	700
October 24, 2025	52.31	52.29	52.29	52.31	52.29	1,509
October 23, 2025	52.28	52.29	52.29	52.31	52.27	911
October 22, 2025	52.26	52.26	52.26	52.28	52.24	1,300
October 21, 2025	52.25	52.26	52.26	52.27	52.25	615
October 20, 2025	52.22	52.21	52.21	52.23	52.21	1,156
October 17, 2025	52.18	52.18	52.18	52.18	52.18	200
October 16, 2025	52.08	52.12	52.12	52.12	52.08	622
October 15, 2025	52.12	52.1	52.1	52.17	52.1	2,597
October 14, 2025	51.98	52.08	52.08	52.08	51.98	541
October 13, 2025	52.03	52.03	52.03	52.03	52.03	100
October 10, 2025	51.97	51.97	51.97	51.97	51.97	8
October 09, 2025	51.98	51.98	51.98	51.98	51.98	100
October 08, 2025	52.03	52.01	52.01	52.03	52.01	513
October 07, 2025	52.07	52.06	52.06	52.07	52.06	508
October 06, 2025	52.04	52.04	52.04	52.04	52.04	242
October 03, 2025	52.1	52.07	52.07	52.1	52.06	700
October 02, 2025	52.05	52.1	52.1	52.11	52.05	1,594
October 01, 2025	52.05	52.04	52.04	52.05	52.04	7,430
September 30, 2025	52.27	52.26	52.26	52.27	52.25	2,500
September 29, 2025	52.24	52.24	52.24	52.24	52.24	100
September 26, 2025	52.2	52.21	52.21	52.21	52.19	676
September 25, 2025	52.19	52.25	52.25	52.25	52.19	200
September 24, 2025	52.26	52.25	52.25	52.26	52.24	1,632
September 23, 2025	52.28	52.29	52.29	52.3	52.26	1,449
September 22, 2025	52.26	52.26	52.26	52.26	52.26	100
September 19, 2025	52.26	52.26	52.26	52.26	52.26	100
September 18, 2025	52.21	52.26	52.26	52.26	52.21	1,100
September 17, 2025	52.28	52.23	52.23	52.28	52.23	600
September 16, 2025	52.26	52.26	52.26	52.26	52.26	7
September 15, 2025	52.19	52.24	52.24	52.25	52.19	9,900
September 12, 2025	52.19	52.19	52.19	52.19	52.19	100
September 11, 2025	52.17	52.14	52.14	52.17	52.14	23,920
September 10, 2025	52.12	52.13	52.13	52.13	52.12	600
September 09, 2025	52.12	52.1	52.1	52.12	52.1	400
September 08, 2025	52.06	52.1	52.1	52.11	52.06	1,346
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

F/m Opportunistic Income ETF (XFIX) NASDAQ