F/m Opportunistic Income ETF NASDAQ:XFIX Historical Prices

Below are the 124 trading days of historical prices for XFIX.

# Exchange Symbol Date Open High Low Close
124 NASDAQ XFIX Mon, Mar 4, 2024 51.13 51.13 51.13 51.13
123 NASDAQ XFIX Fri, Mar 1, 2024 51.20 51.20 51.20 51.20
122 NASDAQ XFIX Thu, Feb 29, 2024 51.31 51.31 51.31 51.31
121 NASDAQ XFIX Wed, Feb 28, 2024 51.21 51.21 51.17 51.20
120 NASDAQ XFIX Tue, Feb 27, 2024 51.21 51.21 51.21 51.21
119 NASDAQ XFIX Mon, Feb 26, 2024 51.26 51.26 51.26 51.26
118 NASDAQ XFIX Fri, Feb 23, 2024 51.38 51.38 51.38 51.38
117 NASDAQ XFIX Thu, Feb 22, 2024 51.35 51.35 51.35 51.35
116 NASDAQ XFIX Wed, Feb 21, 2024 51.31 51.31 51.31 51.31
115 NASDAQ XFIX Tue, Feb 20, 2024 51.39 51.41 51.38 51.38
114 NASDAQ XFIX Fri, Feb 16, 2024 51.27 51.27 51.27 51.27
113 NASDAQ XFIX Thu, Feb 15, 2024 51.39 51.39 51.38 51.38
112 NASDAQ XFIX Wed, Feb 14, 2024 51.15 51.20 51.15 51.20
111 NASDAQ XFIX Tue, Feb 13, 2024 51.03 51.03 51.02 51.02
110 NASDAQ XFIX Mon, Feb 12, 2024 51.37 51.37 51.37 51.37
109 NASDAQ XFIX Fri, Feb 9, 2024 51.36 51.36 51.36 51.36
108 NASDAQ XFIX Thu, Feb 8, 2024 51.45 51.45 51.39 51.41
107 NASDAQ XFIX Wed, Feb 7, 2024 51.51 51.51 51.51 51.51
106 NASDAQ XFIX Tue, Feb 6, 2024 51.64 51.64 51.64 51.64
105 NASDAQ XFIX Mon, Feb 5, 2024 51.42 51.42 51.42 51.42
104 NASDAQ XFIX Fri, Feb 2, 2024 51.65 51.75 51.64 51.75
103 NASDAQ XFIX Thu, Feb 1, 2024 52.05 52.06 52.04 52.06
102 NASDAQ XFIX Wed, Jan 31, 2024 52.15 52.15 52.02 52.02
101 NASDAQ XFIX Tue, Jan 30, 2024 51.86 51.93 51.81 51.93
100 NASDAQ XFIX Mon, Jan 29, 2024 51.89 51.89 51.89 51.89
99 NASDAQ XFIX Fri, Jan 26, 2024 51.70 51.72 51.70 51.72
98 NASDAQ XFIX Thu, Jan 25, 2024 51.75 51.78 51.75 51.78
97 NASDAQ XFIX Wed, Jan 24, 2024 51.72 51.72 51.60 51.60
96 NASDAQ XFIX Tue, Jan 23, 2024 51.61 51.68 51.59 51.68
95 NASDAQ XFIX Mon, Jan 22, 2024 51.74 51.76 51.72 51.72
94 NASDAQ XFIX Fri, Jan 19, 2024 51.62 51.62 51.62 51.62
93 NASDAQ XFIX Thu, Jan 18, 2024 51.57 51.59 51.57 51.59
92 NASDAQ XFIX Wed, Jan 17, 2024 51.66 51.66 51.64 51.64
91 NASDAQ XFIX Tue, Jan 16, 2024 51.76 51.76 51.76 51.76
90 NASDAQ XFIX Fri, Jan 12, 2024 52.09 52.09 52.09 52.09
89 NASDAQ XFIX Thu, Jan 11, 2024 51.98 51.98 51.98 51.98
88 NASDAQ XFIX Wed, Jan 10, 2024 51.71 51.71 51.71 51.71
87 NASDAQ XFIX Tue, Jan 9, 2024 51.75 51.75 51.75 51.75
86 NASDAQ XFIX Mon, Jan 8, 2024 51.72 51.74 51.69 51.69
85 NASDAQ XFIX Fri, Jan 5, 2024 51.64 51.64 51.46 51.46
84 NASDAQ XFIX Thu, Jan 4, 2024 51.55 51.55 51.55 51.55
83 NASDAQ XFIX Wed, Jan 3, 2024 51.69 51.69 51.69 51.69
82 NASDAQ XFIX Tue, Jan 2, 2024 51.76 51.76 51.76 51.76
81 NASDAQ XFIX Fri, Dec 29, 2023 52.15 52.15 52.08 52.08
80 NASDAQ XFIX Thu, Dec 28, 2023 52.21 52.21 52.15 52.15
79 NASDAQ XFIX Wed, Dec 27, 2023 52.23 52.23 52.23 52.23
78 NASDAQ XFIX Tue, Dec 26, 2023 52.11 52.11 52.11 52.11
77 NASDAQ XFIX Fri, Dec 22, 2023 52.01 52.05 52.00 52.01
76 NASDAQ XFIX Thu, Dec 21, 2023 52.02 52.02 52.02 52.02
75 NASDAQ XFIX Wed, Dec 20, 2023 51.94 51.94 51.94 51.94
74 NASDAQ XFIX Tue, Dec 19, 2023 51.78 51.78 51.78 51.78
73 NASDAQ XFIX Mon, Dec 18, 2023 51.81 51.82 51.76 51.76
72 NASDAQ XFIX Fri, Dec 15, 2023 51.83 51.83 51.83 51.83
71 NASDAQ XFIX Thu, Dec 14, 2023 51.89 51.89 51.89 51.89
70 NASDAQ XFIX Wed, Dec 13, 2023 51.48 51.48 51.48 51.48
69 NASDAQ XFIX Tue, Dec 12, 2023 50.80 50.80 50.80 50.80
68 NASDAQ XFIX Mon, Dec 11, 2023 50.61 50.61 50.61 50.61
67 NASDAQ XFIX Fri, Dec 8, 2023 50.61 50.61 50.61 50.61
66 NASDAQ XFIX Thu, Dec 7, 2023 50.76 50.76 50.76 50.76
65 NASDAQ XFIX Wed, Dec 6, 2023 50.74 50.74 50.74 50.74
64 NASDAQ XFIX Tue, Dec 5, 2023 50.61 50.61 50.61 50.61
63 NASDAQ XFIX Mon, Dec 4, 2023 50.39 50.39 50.39 50.39
62 NASDAQ XFIX Fri, Dec 1, 2023 50.54 50.54 50.54 50.54
61 NASDAQ XFIX Thu, Nov 30, 2023 50.37 50.37 50.37 50.37
60 NASDAQ XFIX Wed, Nov 29, 2023 50.42 50.49 50.42 50.49
59 NASDAQ XFIX Tue, Nov 28, 2023 50.22 50.22 50.22 50.22
58 NASDAQ XFIX Mon, Nov 27, 2023 50.08 50.08 50.08 50.08
57 NASDAQ XFIX Fri, Nov 24, 2023 49.83 49.83 49.83 49.83
56 NASDAQ XFIX Wed, Nov 22, 2023 49.94 49.94 49.94 49.94
55 NASDAQ XFIX Tue, Nov 21, 2023 49.78 49.78 49.78 49.78
54 NASDAQ XFIX Mon, Nov 20, 2023 49.74 49.74 49.74 49.74
53 NASDAQ XFIX Fri, Nov 17, 2023 49.60 49.60 49.60 49.60
52 NASDAQ XFIX Thu, Nov 16, 2023 49.53 49.53 49.53 49.53
51 NASDAQ XFIX Wed, Nov 15, 2023 49.23 49.23 49.23 49.23
50 NASDAQ XFIX Tue, Nov 14, 2023 49.39 49.39 49.39 49.39
49 NASDAQ XFIX Mon, Nov 13, 2023 48.87 48.87 48.87 48.87
48 NASDAQ XFIX Fri, Nov 10, 2023 49.00 49.00 48.98 48.98
47 NASDAQ XFIX Thu, Nov 9, 2023 48.98 48.98 48.95 48.95
46 NASDAQ XFIX Wed, Nov 8, 2023 49.18 49.18 49.18 49.18
45 NASDAQ XFIX Tue, Nov 7, 2023 49.06 49.09 49.06 49.09
44 NASDAQ XFIX Mon, Nov 6, 2023 48.90 48.90 48.90 48.90
43 NASDAQ XFIX Fri, Nov 3, 2023 49.17 49.17 49.17 49.17
42 NASDAQ XFIX Thu, Nov 2, 2023 48.85 48.89 48.85 48.89
41 NASDAQ XFIX Wed, Nov 1, 2023 48.50 48.50 48.50 48.50
40 NASDAQ XFIX Tue, Oct 31, 2023 48.55 48.55 48.55 48.55
39 NASDAQ XFIX Mon, Oct 30, 2023 48.43 48.43 48.43 48.43
38 NASDAQ XFIX Fri, Oct 27, 2023 48.51 48.51 48.51 48.51
37 NASDAQ XFIX Thu, Oct 26, 2023 48.58 48.58 48.58 48.58
36 NASDAQ XFIX Wed, Oct 25, 2023 48.40 48.41 48.40 48.41
35 NASDAQ XFIX Tue, Oct 24, 2023 48.63 48.66 48.63 48.66
34 NASDAQ XFIX Mon, Oct 23, 2023 48.48 48.48 48.48 48.48
33 NASDAQ XFIX Fri, Oct 20, 2023 48.34 48.34 48.34 48.34
32 NASDAQ XFIX Thu, Oct 19, 2023 48.35 48.42 48.31 48.31
31 NASDAQ XFIX Wed, Oct 18, 2023 48.40 48.40 48.40 48.40
30 NASDAQ XFIX Tue, Oct 17, 2023 48.65 48.67 48.65 48.67
29 NASDAQ XFIX Mon, Oct 16, 2023 48.94 48.94 48.94 48.94
28 NASDAQ XFIX Fri, Oct 13, 2023 49.16 49.16 49.16 49.16
27 NASDAQ XFIX Thu, Oct 12, 2023 49.09 49.09 49.06 49.06
26 NASDAQ XFIX Wed, Oct 11, 2023 49.29 49.29 49.26 49.26
25 NASDAQ XFIX Tue, Oct 10, 2023 49.13 49.13 49.13 49.13
24 NASDAQ XFIX Mon, Oct 9, 2023 49.16 49.16 49.16 49.16
23 NASDAQ XFIX Fri, Oct 6, 2023 48.78 48.78 48.78 48.78
22 NASDAQ XFIX Thu, Oct 5, 2023 48.91 48.91 48.91 48.91
21 NASDAQ XFIX Wed, Oct 4, 2023 49.01 49.01 49.01 49.01
20 NASDAQ XFIX Tue, Oct 3, 2023 48.84 48.84 48.77 48.77
19 NASDAQ XFIX Mon, Oct 2, 2023 49.17 49.17 49.17 49.17
18 NASDAQ XFIX Fri, Sep 29, 2023 49.43 49.43 49.43 49.43
17 NASDAQ XFIX Thu, Sep 28, 2023 49.43 49.43 49.43 49.43
16 NASDAQ XFIX Wed, Sep 27, 2023 49.39 49.39 49.36 49.38
15 NASDAQ XFIX Tue, Sep 26, 2023 49.56 49.56 49.56 49.56
14 NASDAQ XFIX Mon, Sep 25, 2023 49.72 49.72 49.67 49.67
13 NASDAQ XFIX Fri, Sep 22, 2023 49.91 49.93 49.91 49.91
12 NASDAQ XFIX Thu, Sep 21, 2023 49.72 49.72 49.70 49.70
11 NASDAQ XFIX Wed, Sep 20, 2023 50.00 50.01 50.00 50.01
10 NASDAQ XFIX Tue, Sep 19, 2023 50.00 50.00 49.97 49.97
9 NASDAQ XFIX Mon, Sep 18, 2023 50.09 50.09 50.09 50.09
8 NASDAQ XFIX Fri, Sep 15, 2023 50.05 50.05 50.05 50.05
7 NASDAQ XFIX Thu, Sep 14, 2023 50.12 50.12 50.12 50.12
6 NASDAQ XFIX Wed, Sep 13, 2023 50.15 50.15 50.15 50.15
5 NASDAQ XFIX Tue, Sep 12, 2023 50.10 50.10 50.10 50.10
4 NASDAQ XFIX Mon, Sep 11, 2023 50.16 50.16 50.16 50.16
3 NASDAQ XFIX Fri, Sep 8, 2023 50.15 50.15 50.15 50.15
2 NASDAQ XFIX Thu, Sep 7, 2023 50.09 50.09 50.09 50.09
1 NASDAQ XFIX Wed, Sep 6, 2023 50.04 50.05 49.99 50.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024