Daily trading records

F/m Opportunistic Income ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for F/m Opportunistic Income ETF.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F/m Opportunistic Income ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F/m Opportunistic Income ETF's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.21%

From the September 18, 2026 close of $50.46 to $50.355 on September 25, 2026.

20-session performance

-1.22%

From the August 27, 2026 close of $50.975 to $50.355 on September 25, 2026.

60-session performance

-1.77%

From the July 1, 2026 close of $51.26 to $50.355 on September 25, 2026.

F/m Opportunistic Income ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$50.22$50.355$50.20$50.3554,489+$0.185 (+0.37%)
$50.17$50.17$50.17$50.1718-$0.11 (-0.22%)
$50.28$50.28$50.28$50.28195-$0.225 (-0.45%)
$50.485$50.505$50.485$50.505773+$0.025 (+0.05%)
$50.49$50.49$50.48$50.485,954+$0.02 (+0.04%)
$50.46$50.46$50.46$50.4614-$0.045 (-0.09%)
$50.505$50.505$50.505$50.50514+$0.0763 (+0.15%)
$50.50$50.50$50.41$50.42871,326-$0.0113 (-0.02%)
$50.44$50.44$50.44$50.4447-$0.015 (-0.03%)
$50.455$50.455$50.455$50.455548-$0.0618 (-0.12%)
$50.5168$50.5168$50.5168$50.516832-$0.0476 (-0.09%)
$50.59$50.59$50.5644$50.5644533-$0.1606 (-0.32%)
$50.725$50.725$50.725$50.725247-$0.06 (-0.12%)
$50.79$50.79$50.70$50.7853,298-$0.035 (-0.07%)
$50.82$50.82$50.82$50.8229-$0.02 (-0.04%)
$50.83$50.845$50.83$50.84973+$0.04 (+0.08%)
$50.80$50.80$50.795$50.802,314-$0.005 (-0.01%)
$50.74$50.96$50.74$50.8058,717-$0.045 (-0.09%)
$50.849$50.85$50.849$50.85318+$0.01 (+0.02%)
$50.96$50.96$50.84$50.841,223-$0.135 (-0.26%)
$50.975$50.975$50.975$50.975209-$0.265 (-0.52%)
$51.24$51.24$51.24$51.2424-$0.02 (-0.04%)
$51.26$51.26$51.26$51.2616+$0.07 (+0.14%)
$51.17$51.25$51.17$51.191,779+$0.02 (+0.04%)
$51.12$51.21$51.1199$51.171,810+$0.05 (+0.10%)
$51.12$51.12$51.12$51.1245-$0.0297 (-0.06%)
$51.155$51.155$51.1497$51.1497631+$0.0297 (+0.06%)
$51.10$51.12$51.10$51.12402+$0.005 (+0.01%)
$51.115$51.115$51.115$51.11516-$0.06 (-0.12%)
$51.175$51.175$51.175$51.17517+$0.01 (+0.02%)
$51.19$51.20$51.165$51.1651,237+$0.05 (+0.10%)
$51.15$51.15$51.11$51.1151,125+$0.055 (+0.11%)
$51.06$51.06$51.06$51.06237+$0.005 (+0.01%)
$51.08$51.08$51.0501$51.0551,015-$0.05 (-0.10%)
$51.11$51.11$51.105$51.1054,914+$0.0491 (+0.10%)
$51.09$51.09$51.0559$51.0559894-$0.0441 (-0.09%)
$51.10$51.10$51.10$51.10197+$0.02 (+0.04%)
$51.08$51.08$51.08$51.0815+$0.115 (+0.23%)
$50.965$50.965$50.965$50.965106+$0.045 (+0.09%)
$50.92$50.92$50.92$50.9213-$0.0089 (-0.02%)
$50.95$50.95$50.91$50.92893,154+$0.0243 (+0.05%)
$50.94$50.94$50.89$50.90464,037-$0.0804 (-0.16%)
$50.90$50.985$50.90$50.985277-$0.19 (-0.37%)
$51.19$51.19$51.175$51.175307+$0.02 (+0.04%)
$51.155$51.155$51.155$51.15574+$0.0898 (+0.18%)
$51.0652$51.0652$51.0652$51.065225-$0.1098 (-0.21%)
$51.2048$51.24$51.15$51.1753,313-$0.08 (-0.16%)
$51.255$51.255$51.255$51.25515-$0.145 (-0.28%)
$51.41$51.41$51.40$51.40287-$0.065 (-0.13%)
$51.47$51.48$51.465$51.4651,634+$0.055 (+0.11%)
$51.41$51.41$51.41$51.41127$0.00 (0.00%)
$51.41$51.41$51.41$51.4113+$0.075 (+0.15%)
$51.33$51.335$51.33$51.3351,364+$0.07 (+0.14%)
$51.29$51.33$51.20$51.2653,232-$0.10 (-0.19%)
$51.37$51.405$51.365$51.3651,413+$0.0158 (+0.03%)
$51.3492$51.3492$51.3492$51.34928+$0.0392 (+0.08%)
$51.31$51.31$51.31$51.3131$0.00 (0.00%)
$51.35$51.35$51.31$51.311,517-$0.095 (-0.18%)
$51.38$51.405$51.38$51.4051,465+$0.07 (+0.14%)
$51.33$51.42$51.33$51.335548+$0.075 (+0.15%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m Opportunistic Income ETF company profile.Review F/m Opportunistic Income ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m Opportunistic Income ETF's latest verified closing price?

F/m Opportunistic Income ETF closed at $50.355 on September 25, 2026.

What period does F/m Opportunistic Income ETF's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in F/m Opportunistic Income ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F/m Opportunistic Income ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F/m Opportunistic Income ETF's daily prices?

Daily aggregate prices are provided by Polygon.