Get the Stockscreener App
51.85
0.08%
-0.04
F M Opportunistic Income Etf Stock (XFIX) Price History
The historical daily chart and data for F M Opportunistic Income Etf stock (XFIX), show that the latest closing stock price as of February 06, 2025, is $51.85.
- F M Opportunistic Income Etf all-time high stock price is $53.62, occurred on September 17, 2024.
- The lowest F M Opportunistic Income Etf stock price recorded was $48.31 on October 19, 2023. Since then, F M Opportunistic Income Etf's stock price has risen over 7.34% to $51.85 now.
- The 52-week high stock price for XFIX is $53.62, representing a 3.40% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for XFIX is $50.37, indicating a -2.87% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about XFIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $51.86 | $51.85 | $0.010 | 2,384.0 | -0.08% |
| Feb 05, 2025 | $51.90 | $51.88 | $0.015 | 210.0 | +0.27% |
| Feb 04, 2025 | $51.76 | $51.64 | $0.1193 | 851.0 | +0.23% |
| Feb 03, 2025 | $51.69 | $51.63 | $0.055 | 472.0 | -0.52% |
| Jan 31, 2025 | $52.00 | $51.90 | $0.0954 | 364.0 | -0.10% |
| Jan 30, 2025 | $51.95 | $51.95 | $0.00 | 196.0 | +0.12% |
| Jan 29, 2025 | $51.90 | $51.90 | $0.00 | 0.00 | -0.02% |
| Jan 28, 2025 | $51.91 | $51.89 | $0.015 | 101.0 | -0.01% |
| Jan 27, 2025 | $51.93 | $51.88 | $0.05 | 1,568.0 | +0.18% |
| Jan 24, 2025 | $51.82 | $51.76 | $0.0613 | 1,274.0 | +0.16% |
| Jan 23, 2025 | $51.81 | $51.73 | $0.0801 | 2,135.0 | -0.08% |
| Jan 22, 2025 | $51.81 | $51.77 | $0.0381 | 1,240.0 | -0.06% |
| Jan 21, 2025 | $51.80 | $51.79 | $0.015 | 436.0 | +0.24% |
| Jan 17, 2025 | $51.71 | $51.68 | $0.0275 | 414.0 | +0.10% |
| Jan 16, 2025 | $51.63 | $51.63 | $0.00 | 98.00 | +0.10% |
| Jan 15, 2025 | $51.58 | $51.56 | $0.0186 | 199.0 | +0.53% |
| Jan 14, 2025 | $51.30 | $51.24 | $0.065 | 1,523.0 | +0.10% |
| Jan 13, 2025 | $51.31 | $51.26 | $0.055 | 752.0 | -0.24% |
| Jan 10, 2025 | $51.50 | $51.35 | $0.15 | 2,384.0 | -0.36% |
| Jan 08, 2025 | $51.58 | $51.50 | $0.08 | 455.0 | +0.05% |
F M Opportunistic Income Etf Stock (XFIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Opportunistic Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XFIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Opportunistic Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Opportunistic Income Etf Stock (XFIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $51.90 | $51.63 | $0.26 | 6,301.0 | -0.10% |
| Jan, 2025 | $52.00 | $51.24 | $0.7598 | 21,757.0 | +0.34% |
F M Opportunistic Income Etf Stock (XFIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.77 | $51.73 | $1.04 | 33,153.0 | -1.84% |
| Nov, 2024 | $52.70 | $51.73 | $0.9728 | 17,761.0 | +1.06% |
| Oct, 2024 | $53.34 | $52.12 | $1.23 | 15,867.0 | -2.25% |
| Sep, 2024 | $53.62 | $52.79 | $0.83 | 23,218.0 | +0.90% |
| Aug, 2024 | $53.06 | $52.00 | $1.06 | 71,829.0 | +1.10% |
| Jul, 2024 | $52.30 | $50.99 | $1.31 | 24,660.0 | +1.69% |
| Jun, 2024 | $51.73 | $51.27 | $0.4555 | 18,382.0 | +0.00% |
| May, 2024 | $51.57 | $50.56 | $1.01 | 5,459.0 | +1.66% |
| Apr, 2024 | $51.43 | $50.37 | $1.06 | 81,710.0 | -2.54% |
| Mar, 2024 | $51.94 | $51.13 | $0.8065 | 70,095.0 | +1.17% |
| Feb, 2024 | $52.06 | $51.02 | $1.04 | 6,935.0 | -1.37% |
| Jan, 2024 | $52.15 | $51.46 | $0.6883 | 18,872.0 | -0.11% |
F M Opportunistic Income Etf Stock (XFIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.23 | $50.39 | $1.84 | 7,298.0 | +3.38% |
| Nov, 2023 | $50.49 | $48.50 | $1.99 | 1,298.0 | +3.77% |
| Oct, 2023 | $49.29 | $48.31 | $0.98 | 13,044.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):