Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Fm Opportunistic Income ETF (XFIX)
Fm Opportunistic Income ETF (XFIX) Historical

XFIX Fm Opportunistic Income ETF

51.5676

0.0726 (0.14%)

Jun 27 2024 - Closed

Delayed by 15 minutes

XFIX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	51.5676	0.07	0.14%	51.62	51.62	51.5676	1
Jun 26 2024	51.495	-0.21	-0.42%	51.50	51.50	51.495	23
Jun 25 2024	51.7099	0.01	0.03%	51.7099	51.7099	51.7099	0
Jun 24 2024	51.695	0.04	0.08%	51.695	51.695	51.695	0
Jun 21 2024	51.6533	0.03	0.06%	51.6533	51.6533	51.6533	38
Jun 20 2024	51.6229	-0.11	-0.21%	51.55	51.64	51.55	343
Jun 18 2024	51.7305	0.18	0.34%	51.7305	51.7305	51.7305	3
Jun 17 2024	51.555	-0.14	-0.28%	51.555	51.555	51.555	2
Jun 14 2024	51.6976	-0.01	-0.02%	51.65	51.71	51.56	5,692
Jun 13 2024	51.7102	0.20	0.38%	51.70	51.73	51.66	10,669
Jun 12 2024	51.5131	0.16	0.32%	51.5131	51.5131	51.5131	2
Jun 11 2024	51.3495	0.07	0.13%	51.27	51.3495	51.27	189
Jun 10 2024	51.2839	-0.04	-0.07%	51.24	51.3124	51.24	1,217
Jun 07 2024	51.3202	-0.31	-0.60%	51.31	51.3202	51.31	94
Jun 06 2024	51.63	-0.04	-0.08%	51.63	51.63	51.63	0
Jun 05 2024	51.6726	0.19	0.37%	51.56	51.6726	51.56	96
Jun 04 2024	51.48	0.10	0.19%	51.46	51.48	51.46	3
Jun 03 2024	51.3809	-0.05	-0.10%	51.27	51.3809	51.27	3
May 31 2024	51.4316	0.25	0.48%	51.4316	51.4316	51.4316	1
May 30 2024	51.1844	0.22	0.44%	51.1844	51.1844	51.1844	0
May 29 2024	50.9625	-0.17	-0.33%	51.02	51.02	50.9625	1
May 28 2024	51.1314	-0.19	-0.38%	51.1314	51.1314	51.1314	4
May 24 2024	51.3257	0.09	0.18%	51.3257	51.3257	51.3257	3
May 23 2024	51.2311	-0.14	-0.27%	51.2311	51.2311	51.2311	2
May 22 2024	51.3709	-0.06	-0.12%	51.3709	51.3709	51.3709	0
May 21 2024	51.4317	0.03	0.06%	51.43	51.4317	51.43	67
May 20 2024	51.4001	-0.01	-0.02%	51.375	51.4001	51.375	1
May 17 2024	51.4087	-0.05	-0.10%	51.4087	51.4087	51.4087	0
May 16 2024	51.4597	-0.04	-0.08%	51.49	51.49	51.4597	677
May 15 2024	51.5024	0.34	0.66%	51.56	51.57	51.5024	1,244
May 14 2024	51.1641	0.09	0.18%	51.19	51.19	51.1641	2
May 13 2024	51.0705	0.01	0.02%	51.0705	51.0705	51.0705	1
May 10 2024	51.0591	-0.11	-0.21%	51.01	51.0591	51.00	1,696
May 09 2024	51.1647	0.03	0.06%	51.1647	51.1647	51.1647	0
May 08 2024	51.134	-0.07	-0.13%	51.04	51.134	51.04	2
May 07 2024	51.203	0.01	0.01%	51.203	51.203	51.203	1
May 06 2024	51.1973	0.11	0.21%	51.11	51.21	51.11	1,453
May 03 2024	51.0895	0.27	0.54%	51.04	51.0895	51.04	109
May 02 2024	50.8166	0.26	0.52%	50.8166	50.8166	50.8166	194
May 01 2024	50.5553	-0.03	-0.07%	50.5553	50.5553	50.5553	0
Apr 30 2024	50.5899	-0.22	-0.42%	50.5899	50.5899	50.5899	30
Apr 29 2024	50.8056	0.15	0.29%	50.84	50.84	50.8056	1
Apr 26 2024	50.6603	0.14	0.28%	50.6603	50.6603	50.6603	31
Apr 25 2024	50.5199	-0.07	-0.15%	50.5199	50.5199	50.5199	1
Apr 24 2024	50.5948	-0.12	-0.23%	50.5948	50.5948	50.5948	1
Apr 23 2024	50.7131	0.11	0.21%	50.80	50.80	50.7131	177
Apr 22 2024	50.6061	0.02	0.04%	50.6061	50.6061	50.6061	13
Apr 19 2024	50.5879	0.10	0.19%	50.5879	50.5879	50.5879	22
Apr 18 2024	50.49	-0.08	-0.17%	50.49	50.49	50.49	0
Apr 17 2024	50.5749	0.21	0.41%	50.5749	50.5749	50.5749	0
Apr 16 2024	50.3692	-0.16	-0.32%	50.38	50.38	50.35	130
Apr 15 2024	50.5299	-0.34	-0.66%	50.5299	50.5299	50.5299	54
Apr 12 2024	50.8673	0.00	0.00%	50.8673	50.8673	50.8673	0
Apr 11 2024	50.8654	-0.06	-0.12%	50.85	50.98	50.82	9,671
Apr 10 2024	50.9267	-0.48	-0.94%	51.03	51.03	50.90	6,524
Apr 09 2024	51.409	0.20	0.39%	51.36	51.43	51.36	39,344
Apr 08 2024	51.21	0.00	0.00%	51.13	51.24	51.13	34,970
Apr 05 2024	51.2102	-0.13	-0.26%	51.2597	51.26	51.2102	292
Apr 04 2024	51.3449	0.04	0.07%	51.35	51.35	51.3449	72
Apr 03 2024	51.3084	0.05	0.09%	51.30	51.3084	51.30	65
Apr 02 2024	51.26	-0.06	-0.12%	51.22	51.26	51.22	24,608
Apr 01 2024	51.3217	-0.58	-1.13%	51.52	51.52	51.3217	69

Fm Opportunistic Income ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions