FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
20.11
+0.03 (0.15%)
Jan 16, 2026, 4:00 PM EST - Market closed
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 0.16% | 387 |
| Jan 15, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 20.08 | 0.31% | 392 |
| Jan 14, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | 0.08% | 229 |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.01% | 503 |
| Jan 12, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | -0.45% | 3,954 |
| Jan 9, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.26% | 3 |
| Jan 8, 2026 | 20.04 | 20.07 | 20.04 | 20.04 | 20.04 | 0.04% | 3,771 |
| Jan 7, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | 0.20% | 444 |
| Jan 6, 2026 | 19.99 | 20.06 | 19.98 | 19.99 | 19.99 | -0.05% | 2,139 |
| Jan 5, 2026 | 19.97 | 20.01 | 19.97 | 20.01 | 20.01 | 0.27% | 277 |
| Jan 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.09% | 317 |
| Dec 31, 2025 | 19.90 | 19.99 | 19.90 | 19.94 | 19.93 | 0.13% | 3,525 |
| Dec 30, 2025 | 19.85 | 19.92 | 19.85 | 19.91 | 19.91 | -0.76% | 1,294 |
| Dec 29, 2025 | 19.99 | 20.06 | 19.99 | 20.06 | 19.92 | 0.01% | 2,347 |
| Dec 26, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 19.91 | -0.02% | 372 |
| Dec 24, 2025 | 19.99 | 20.08 | 19.99 | 20.06 | 19.92 | 0.10% | 4,825 |
| Dec 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | -0.12% | 4 |
| Dec 22, 2025 | 20.03 | 20.07 | 20.03 | 20.07 | 19.92 | 0.23% | 766 |
| Dec 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | 0.17% | 3 |
| Dec 18, 2025 | 19.99 | 20.07 | 19.98 | 19.99 | 19.84 | -0.10% | 3,261 |
| Dec 17, 2025 | 19.96 | 20.01 | 19.93 | 20.01 | 19.86 | 0.11% | 1,059 |
| Dec 16, 2025 | 19.96 | 19.99 | 19.95 | 19.99 | 19.84 | 0.03% | 1,278 |
| Dec 15, 2025 | 19.97 | 19.98 | 19.97 | 19.98 | 19.84 | 0.06% | 181 |
| Dec 12, 2025 | 19.95 | 19.99 | 19.91 | 19.97 | 19.82 | -0.18% | 1,402 |
| Dec 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.86 | 0.14% | 607 |
| Dec 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.83 | 0.23% | 106 |
| Dec 9, 2025 | 19.90 | 19.93 | 19.90 | 19.93 | 19.79 | -0.09% | 1,003 |
| Dec 8, 2025 | 19.91 | 19.95 | 19.91 | 19.95 | 19.80 | -0.07% | 1,019 |
| Dec 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | 0.02% | 54 |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.81 | -0.05% | 23 |
| Dec 3, 2025 | 19.94 | 19.97 | 19.92 | 19.97 | 19.82 | 0.12% | 2,714 |
| Dec 2, 2025 | 19.88 | 19.95 | 19.88 | 19.95 | 19.80 | 0.14% | 321 |
| Dec 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.77 | -0.17% | 51 |
| Nov 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | -0.05% | 82 |
| Nov 26, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | 19.82 | -0.20% | 504 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | 0.13% | 16 |
| Nov 24, 2025 | 19.96 | 19.98 | 19.96 | 19.98 | 19.75 | 0.13% | 256 |
| Nov 21, 2025 | 19.97 | 19.97 | 19.95 | 19.95 | 19.73 | 0.17% | 5,497 |
| Nov 20, 2025 | 19.93 | 19.93 | 19.84 | 19.92 | 19.69 | 0.22% | 1,339 |
| Nov 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.65 | -0.05% | 10 |
| Nov 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | 0.06% | 42 |
| Nov 17, 2025 | 19.83 | 19.87 | 19.80 | 19.87 | 19.65 | -0.01% | 3,430 |
| Nov 14, 2025 | 19.96 | 19.96 | 19.83 | 19.88 | 19.65 | 0.05% | 746 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.64 | -0.15% | 111 |
| Nov 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.67 | -0.03% | 51 |
| Nov 11, 2025 | 19.83 | 19.90 | 19.81 | 19.90 | 19.68 | 0.05% | 7,871 |
| Nov 10, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.67 | 0.08% | 255 |
| Nov 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.65 | 0.05% | 78 |
| Nov 6, 2025 | 19.79 | 19.94 | 19.78 | 19.87 | 19.64 | 0.09% | 5,968 |
| Nov 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.62 | -0.05% | 38 |