Get the Stockscreener App
52.04
0.13%
0.0694
After Hours:
52.04
0.0045
+0.01%
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 November 18, 2024, is $52.04.
- 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 7.71% to $52.04 now.
- The 52-week high stock price for XFIX is $53.62, representing a 3.05% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for XFIX is $49.74, indicating a -4.42% decrease from the current share price, occurred on November 20, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $52.04 | $52.04 | $0.00 | 13.00 | +0.13% |
| Nov 15, 2024 | $51.97 | $51.97 | $0.00 | 7.00 | +0.02% |
| Nov 14, 2024 | $51.95 | $51.95 | $0.00 | 6.00 | -0.03% |
| Nov 13, 2024 | $51.97 | $51.97 | $0.00 | 2.00 | -0.12% |
| Nov 12, 2024 | $52.03 | $52.03 | $0.00 | 16.00 | -0.47% |
| Nov 11, 2024 | $52.28 | $52.28 | $0.00 | 1.00 | -0.15% |
| Nov 08, 2024 | $52.36 | $52.36 | $0.00 | 3.00 | +0.21% |
| Nov 07, 2024 | $52.25 | $52.17 | $0.08 | 202.0 | +0.73% |
| Nov 06, 2024 | $51.87 | $51.87 | $0.00 | 2.00 | -0.42% |
| Nov 05, 2024 | $52.09 | $52.09 | $0.00 | 11.00 | +0.28% |
| Nov 04, 2024 | $52.04 | $51.86 | $0.1801 | 1,648.0 | +0.33% |
| Nov 01, 2024 | $51.86 | $51.73 | $0.1253 | 15,734.0 | -0.72% |
| Oct 31, 2024 | $52.15 | $52.15 | $0.00 | 0.00 | -0.09% |
| Oct 30, 2024 | $52.20 | $52.20 | $0.00 | 38.00 | -0.13% |
| Oct 29, 2024 | $52.27 | $52.27 | $0.00 | 72.00 | +0.14% |
| Oct 28, 2024 | $52.20 | $52.20 | $0.00 | 113.0 | +0.03% |
| Oct 25, 2024 | $52.24 | $52.18 | $0.0601 | 646.0 | -0.15% |
| Oct 24, 2024 | $52.30 | $52.25 | $0.05 | 474.0 | +0.28% |
| Oct 23, 2024 | $52.12 | $52.12 | $0.00 | 1.00 | -0.29% |
| Oct 22, 2024 | $52.27 | $52.27 | $0.00 | 51.00 | +0.00% |
| Oct 21, 2024 | $52.28 | $52.27 | $0.0198 | 936.0 | -0.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.36 | $51.73 | $0.63 | 17,645.0 | -0.22% |
| 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% |
0.36%
Cap:
|
Volume (24h):