F/m Opportunistic Income ETF (NQ: XFIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	51.18	51.18	51.18	51.18	100	+0.25(+0.48%)
May 30, 2024	50.93	50.93	50.93	50.93	0	+0.22(+0.44%)
May 29, 2024	50.71	50.71	50.71	50.71	1	-0.17(-0.33%)
May 28, 2024	50.88	50.88	50.88	50.88	5	-0.19(-0.38%)
May 24, 2024	51.07	51.07	51.07	51.07	100	+0.09(+0.18%)
May 23, 2024	50.98	50.98	50.98	50.98	2	-0.14(-0.27%)
May 22, 2024	51.12	51.12	51.12	51.12	0	-0.06(-0.12%)
May 21, 2024	51.18	51.18	51.18	51.18	67	+0.03(+0.06%)
May 20, 2024	51.15	51.15	51.15	51.15	1	-0.01(-0.02%)
May 17, 2024	51.15	51.15	51.15	51.15	0	-0.05(-0.10%)
May 16, 2024	51.24	51.24	51.21	51.21	680	-0.04(-0.08%)
May 15, 2024	51.31	51.32	51.25	51.25	1,250	+0.34(+0.66%)
May 14, 2024	50.91	50.91	50.91	50.91	2	+0.09(+0.18%)
May 13, 2024	50.82	50.82	50.82	50.82	1	+0.01(+0.02%)
May 10, 2024	50.76	50.81	50.75	50.81	1,704	-0.11(-0.21%)
May 09, 2024	50.91	50.91	50.91	50.91	0	+0.03(+0.06%)
May 08, 2024	50.88	50.88	50.88	50.88	2	-0.07(-0.13%)
May 07, 2024	50.95	50.95	50.95	50.95	1	+0.01(+0.01%)
May 06, 2024	50.93	50.94	50.90	50.94	1,460	+0.11(+0.21%)
May 03, 2024	50.79	50.84	50.79	50.84	109	+0.27(+0.54%)
May 02, 2024	50.57	50.57	50.57	50.57	194	+0.26(+0.52%)
May 01, 2024	50.31	50.31	50.31	50.31	0	+0.23(+0.45%)
Apr 30, 2024	50.08	50.08	50.08	50.08	30	-0.21(-0.42%)
Apr 29, 2024	50.29	50.29	50.29	50.29	1	+0.14(+0.29%)
Apr 26, 2024	50.15	50.15	50.15	50.15	101	+0.14(+0.28%)
Apr 25, 2024	50.01	50.01	50.01	50.01	1	-0.07(-0.15%)
Apr 24, 2024	50.08	50.08	50.08	50.08	1	-0.12(-0.23%)
Apr 23, 2024	50.29	50.29	50.20	50.20	178	+0.11(+0.21%)
Apr 22, 2024	50.10	50.10	50.10	50.10	13	+0.02(+0.04%)
Apr 19, 2024	50.08	50.08	50.08	50.08	101	+0.10(+0.19%)
Apr 18, 2024	49.98	49.98	49.98	49.98	0	-0.08(-0.17%)
Apr 17, 2024	50.07	50.07	50.07	50.07	0	+0.20(+0.41%)
Apr 16, 2024	49.87	49.87	49.86	49.86	131	-0.16(-0.32%)
Apr 15, 2024	50.02	50.02	50.02	50.02	54	-0.33(-0.66%)
Apr 12, 2024	50.35	50.35	50.35	50.35	0	+0.00(+0.00%)
Apr 11, 2024	50.34	50.47	50.31	50.35	9,769	-0.06(-0.12%)
Apr 10, 2024	50.52	50.52	50.39	50.41	6,590	-0.48(-0.94%)
Apr 09, 2024	50.84	50.91	50.84	50.89	39,744	+0.20(+0.39%)
Apr 08, 2024	50.71	50.72	50.69	50.69	35,326	-0.00(-0.00%)
Apr 05, 2024	50.74	50.74	50.69	50.69	294	-0.13(-0.26%)
Apr 04, 2024	50.83	50.83	50.83	50.83	72	+0.04(+0.07%)
Apr 03, 2024	50.79	50.79	50.79	50.79	65	+0.05(+0.09%)
Apr 02, 2024	50.70	50.74	50.70	50.74	24,858	-0.06(-0.12%)
Apr 01, 2024	50.80	50.80	50.80	50.80	69	-0.35(-0.68%)
Mar 28, 2024	51.19	51.19	51.13	51.15	9,255	+0.04(+0.08%)
Mar 27, 2024	51.11	51.11	51.03	51.11	44,656	+0.23(+0.46%)
Mar 26, 2024	50.87	50.88	50.87	50.88	405	-0.02(-0.04%)
Mar 25, 2024	50.94	50.94	50.90	50.90	332	-0.10(-0.20%)
Mar 22, 2024	51.03	51.03	51.00	51.00	346	+0.16(+0.31%)
Mar 21, 2024	50.84	50.84	50.84	50.84	3	+0.08(+0.17%)
Mar 20, 2024	50.76	50.76	50.76	50.76	52	+0.13(+0.26%)
Mar 19, 2024	50.66	50.67	50.63	50.63	2,595	+0.09(+0.19%)
Mar 18, 2024	50.58	50.58	50.53	50.53	491	-0.05(-0.11%)
Mar 15, 2024	50.59	50.59	50.59	50.59	0	+0.03(+0.05%)
Mar 14, 2024	50.56	50.56	50.56	50.56	1	-0.23(-0.45%)
Mar 13, 2024	50.79	50.79	50.79	50.79	25	-0.01(-0.01%)
Mar 12, 2024	50.83	50.84	50.79	50.80	3,524	-0.11(-0.22%)
Mar 11, 2024	50.90	50.91	50.88	50.91	1,875	+0.03(+0.05%)
Mar 08, 2024	50.88	50.88	50.88	50.88	101	+0.09(+0.18%)
Mar 07, 2024	50.83	50.83	50.79	50.79	2,388	+0.06(+0.12%)
Mar 06, 2024	50.79	50.83	50.73	50.73	2,060	+0.11(+0.22%)
Mar 05, 2024	50.63	50.64	50.62	50.62	2,675	+0.23(+0.46%)
Mar 04, 2024	50.39	50.39	50.39	50.39	32	-0.07(-0.14%)
Mar 01, 2024	50.46	50.46	50.46	50.46	356	+0.11(+0.23%)
Feb 29, 2024	50.35	50.35	50.35	50.35	62	+0.10(+0.20%)
Feb 28, 2024	50.25	50.25	50.22	50.24	1,736	-0.00(-0.00%)
Feb 27, 2024	50.25	50.25	50.25	50.25	0	-0.05(-0.10%)
Feb 26, 2024	50.30	50.30	50.30	50.30	73	-0.12(-0.24%)
Feb 23, 2024	50.42	50.42	50.42	50.42	101	+0.03(+0.07%)
Feb 22, 2024	50.38	50.38	50.38	50.38	2	+0.03(+0.07%)
Feb 21, 2024	50.35	50.35	50.35	50.35	8	-0.07(-0.14%)
Feb 20, 2024	50.43	50.45	50.42	50.42	1,205	+0.11(+0.21%)
Feb 16, 2024	50.31	50.31	50.31	50.31	101	-0.11(-0.21%)
Feb 15, 2024	50.43	50.43	50.42	50.42	237	+0.18(+0.36%)
Feb 14, 2024	50.19	50.24	50.19	50.24	418	+0.17(+0.34%)
Feb 13, 2024	50.08	50.08	50.07	50.07	212	-0.34(-0.67%)
Feb 12, 2024	50.41	50.41	50.41	50.41	0	+0.01(+0.01%)
Feb 09, 2024	50.40	50.40	50.40	50.40	101	-0.04(-0.09%)
Feb 08, 2024	50.48	50.48	50.43	50.44	639	-0.11(-0.21%)
Feb 07, 2024	50.55	50.55	50.55	50.55	0	-0.13(-0.25%)
Feb 06, 2024	50.68	50.68	50.68	50.68	47	+0.22(+0.44%)
Feb 05, 2024	50.45	50.45	50.45	50.45	2	-0.33(-0.65%)
Feb 02, 2024	50.68	50.78	50.67	50.78	2,143	-0.30(-0.59%)
Feb 01, 2024	51.07	51.08	51.07	51.08	208	+0.27(+0.53%)
Jan 31, 2024	50.81	50.94	50.81	50.81	298	+0.09(+0.18%)
Jan 30, 2024	50.66	50.72	50.61	50.72	2,297	+0.04(+0.08%)
Jan 29, 2024	50.68	50.69	50.68	50.68	1,025	+0.16(+0.33%)
Jan 26, 2024	50.50	50.52	50.50	50.52	1,605	-0.06(-0.12%)
Jan 25, 2024	50.55	50.58	50.55	50.58	717	+0.17(+0.34%)
Jan 24, 2024	50.52	50.52	50.40	50.41	6,529	-0.07(-0.14%)
Jan 23, 2024	50.41	50.48	50.39	50.48	3,524	-0.04(-0.09%)
Jan 22, 2024	50.54	50.56	50.52	50.52	1,110	+0.10(+0.19%)
Jan 19, 2024	50.43	50.43	50.43	50.43	0	+0.04(+0.07%)
Jan 18, 2024	50.38	50.39	50.38	50.39	620	-0.05(-0.10%)
Jan 17, 2024	50.47	50.47	50.44	50.44	513	-0.12(-0.24%)
Jan 16, 2024	50.56	50.56	50.56	50.56	2	-0.33(-0.64%)
Jan 12, 2024	50.89	50.89	50.89	50.89	0	+0.12(+0.23%)
Jan 11, 2024	50.77	50.77	50.77	50.77	3	+0.26(+0.51%)
Jan 10, 2024	50.52	50.52	50.52	50.52	0	-0.03(-0.06%)
Jan 09, 2024	50.55	50.55	50.55	50.55	0	+0.05(+0.10%)
Jan 08, 2024	50.52	50.54	50.49	50.49	598	+0.22(+0.45%)
Jan 05, 2024	50.44	50.44	50.27	50.27	432	-0.09(-0.18%)
Jan 04, 2024	50.36	50.36	50.36	50.36	3	-0.13(-0.26%)
Jan 03, 2024	50.49	50.49	50.49	50.49	29	-0.07(-0.14%)
Jan 02, 2024	50.56	50.56	50.56	50.56	7	-0.31(-0.60%)
Dec 29, 2023	50.94	50.94	50.87	50.87	982	-0.07(-0.14%)
Dec 28, 2023	51.00	51.00	50.94	50.94	1,522	-0.08(-0.15%)
Dec 27, 2023	51.02	51.02	51.02	51.02	37	+0.37(+0.73%)
Dec 26, 2023	50.65	50.65	50.65	50.65	0	+0.09(+0.18%)
Dec 22, 2023	50.55	50.59	50.54	50.56	1,445	-0.00(-0.01%)
Dec 21, 2023	50.56	50.56	50.56	50.56	125	+0.07(+0.14%)
Dec 20, 2023	50.49	50.49	50.49	50.49	2	+0.16(+0.31%)
Dec 19, 2023	50.33	50.33	50.33	50.33	0	+0.02(+0.05%)
Dec 18, 2023	50.36	50.37	50.31	50.31	3,187	-0.06(-0.13%)
Dec 15, 2023	50.37	50.37	50.37	50.37	102	-0.07(-0.13%)
Dec 14, 2023	50.44	50.44	50.44	50.44	1	+0.40(+0.80%)
Dec 13, 2023	50.04	50.04	50.04	50.04	0	+0.66(+1.34%)
Dec 12, 2023	49.38	49.38	49.38	49.38	0	+0.18(+0.37%)
Dec 11, 2023	49.19	49.19	49.19	49.19	78	+0.00(+0.01%)
Dec 08, 2023	49.19	49.19	49.19	49.19	102	-0.15(-0.30%)
Dec 07, 2023	49.34	49.34	49.34	49.34	41	+0.02(+0.03%)
Dec 06, 2023	49.32	49.32	49.32	49.32	60	+0.12(+0.25%)
Dec 05, 2023	49.20	49.20	49.20	49.20	7	+0.21(+0.44%)
Dec 04, 2023	48.98	48.98	48.98	48.98	0	-0.14(-0.29%)
Dec 01, 2023	49.13	49.13	49.13	49.13	0	+0.38(+0.79%)
Nov 30, 2023	48.74	48.74	48.74	48.74	0	-0.11(-0.23%)
Nov 29, 2023	48.79	48.85	48.79	48.85	440	+0.26(+0.53%)
Nov 28, 2023	48.59	48.59	48.59	48.59	0	+0.14(+0.29%)
Nov 27, 2023	48.45	48.45	48.45	48.45	0	+0.24(+0.49%)
Nov 24, 2023	48.22	48.22	48.22	48.22	0	-0.11(-0.23%)
Nov 22, 2023	48.33	48.33	48.33	48.33	0	+0.15(+0.32%)
Nov 21, 2023	48.17	48.17	48.17	48.17	0	+0.05(+0.10%)
Nov 20, 2023	48.13	48.13	48.13	48.13	2	+0.13(+0.27%)
Nov 17, 2023	47.99	47.99	47.99	47.99	0	+0.07(+0.15%)
Nov 16, 2023	47.92	47.92	47.92	47.92	1	+0.29(+0.60%)
Nov 15, 2023	47.64	47.64	47.64	47.64	6	-0.15(-0.32%)
Nov 14, 2023	47.79	47.79	47.79	47.79	1	+0.50(+1.06%)
Nov 13, 2023	47.29	47.29	47.29	47.29	0	-0.11(-0.23%)
Nov 10, 2023	47.41	47.41	47.40	47.40	117	+0.03(+0.06%)
Nov 09, 2023	47.39	47.39	47.37	47.37	207	-0.22(-0.47%)
Nov 08, 2023	47.59	47.59	47.59	47.59	0	+0.09(+0.20%)
Nov 07, 2023	47.47	47.50	47.47	47.50	232	+0.18(+0.38%)
Nov 06, 2023	47.32	47.32	47.32	47.32	6	-0.26(-0.54%)
Nov 03, 2023	47.57	47.57	47.57	47.57	103	+0.27(+0.57%)
Nov 02, 2023	47.27	47.30	47.27	47.30	317	+0.37(+0.79%)
Nov 01, 2023	46.93	46.93	46.93	46.93	6	+0.34(+0.73%)
Oct 31, 2023	46.59	46.59	46.59	46.59	56	+0.12(+0.25%)
Oct 30, 2023	46.47	46.47	46.47	46.47	1	-0.08(-0.16%)
Oct 27, 2023	46.55	46.55	46.55	46.55	104	-0.08(-0.16%)
Oct 26, 2023	46.62	46.62	46.62	46.62	52	+0.17(+0.37%)
Oct 25, 2023	46.45	46.45	46.45	46.45	151	-0.24(-0.51%)
Oct 24, 2023	46.67	46.69	46.67	46.69	441	+0.17(+0.37%)
Oct 23, 2023	46.52	46.52	46.52	46.52	3	+0.13(+0.27%)
Oct 20, 2023	46.40	46.40	46.40	46.40	104	+0.03(+0.07%)
Oct 19, 2023	46.40	46.47	46.36	46.36	10,910	-0.08(-0.18%)
Oct 18, 2023	46.44	46.44	46.44	46.44	5	-0.26(-0.57%)
Oct 17, 2023	46.69	46.71	46.69	46.71	662	-0.25(-0.54%)
Oct 16, 2023	46.96	46.96	46.96	46.96	166	-0.21(-0.45%)
Oct 13, 2023	47.18	47.18	47.18	47.18	104	+0.09(+0.20%)
Oct 12, 2023	47.11	47.11	47.08	47.08	108	-0.19(-0.41%)
Oct 11, 2023	47.30	47.30	47.27	47.27	104	+0.12(+0.26%)
Oct 10, 2023	47.15	47.15	47.15	47.15	62	-0.03(-0.06%)
Oct 09, 2023	47.18	47.18	47.18	47.18	4	+0.37(+0.78%)
Oct 06, 2023	46.81	46.81	46.81	46.81	0	-0.13(-0.27%)
Oct 05, 2023	46.94	46.94	46.94	46.94	1	-0.10(-0.20%)
Oct 04, 2023	47.03	47.03	47.03	47.03	0	+0.23(+0.49%)
Oct 03, 2023	46.87	46.87	46.80	46.80	432	-0.38(-0.81%)
Oct 02, 2023	47.19	47.19	47.19	47.19	312	-0.25(-0.52%)
Sep 29, 2023	47.44	47.44	47.44	47.44	104	-0.01(-0.01%)
Sep 28, 2023	47.44	47.44	47.44	47.44	0	+0.05(+0.11%)
Sep 27, 2023	47.40	47.40	47.37	47.39	250	-0.17(-0.37%)
Sep 26, 2023	47.56	47.56	47.56	47.56	0	-0.10(-0.22%)
Sep 25, 2023	47.71	47.71	47.67	47.67	278	-0.23(-0.47%)
Sep 22, 2023	47.90	47.92	47.89	47.89	625	+0.20(+0.42%)
Sep 21, 2023	47.72	47.72	47.69	47.69	151	-0.30(-0.62%)
Sep 20, 2023	47.98	47.99	47.98	47.99	319	+0.04(+0.08%)
Sep 19, 2023	47.95	47.98	47.95	47.95	105	-0.12(-0.24%)
Sep 18, 2023	48.07	48.07	48.07	48.07	2	+0.04(+0.08%)
Sep 15, 2023	48.03	48.03	48.03	48.03	104	-0.07(-0.15%)
Sep 14, 2023	48.10	48.10	48.10	48.10	95	-0.02(-0.05%)
Sep 13, 2023	48.12	48.12	48.12	48.12	2	+0.04(+0.09%)
Sep 12, 2023	48.08	48.08	48.08	48.08	7	-0.03(-0.07%)
Sep 11, 2023	48.14		48.11	48.11	0	+0.12(+0.26%)