FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.75
-0.13 (-0.65%)
Apr 3, 2025, 3:57 PM EDT - Market closed
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.83 | 19.88 | 19.83 | 19.88 | 19.88 | 0.10% | 3,240 |
| Apr 1, 2025 | 19.84 | 19.89 | 19.83 | 19.86 | 19.86 | -0.24% | 9,614 |
| Mar 31, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 0.22% | 564 |
| Mar 28, 2025 | 19.85 | 19.90 | 19.85 | 19.86 | 19.86 | -0.80% | 610 |
| Mar 27, 2025 | 19.98 | 20.02 | 19.98 | 20.02 | 19.93 | 0.07% | 1,823 |
| Mar 26, 2025 | 19.98 | 20.05 | 19.98 | 20.01 | 19.92 | -0.18% | 4,673 |
| Mar 25, 2025 | 20.06 | 20.06 | 20.02 | 20.05 | 19.95 | -0.13% | 2,265 |
| Mar 24, 2025 | 20.00 | 20.07 | 20.00 | 20.07 | 19.98 | 0.15% | 3,035 |
| Mar 21, 2025 | 20.03 | 20.04 | 20.01 | 20.04 | 19.95 | -0.09% | 1,205 |
| Mar 20, 2025 | 20.09 | 20.17 | 20.06 | 20.06 | 19.97 | -0.10% | 9,895 |
| Mar 19, 2025 | 20.07 | 20.12 | 20.02 | 20.08 | 19.98 | -0.12% | 2,716 |
| Mar 18, 2025 | 20.12 | 20.17 | 20.11 | 20.11 | 20.01 | 0.32% | 1,090 |
| Mar 17, 2025 | 20.14 | 20.14 | 20.04 | 20.04 | 19.95 | -0.07% | 1,367 |
| Mar 14, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 19.96 | 0.33% | 320 |
| Mar 13, 2025 | 20.00 | 20.00 | 19.94 | 19.99 | 19.90 | -0.25% | 2,602 |
| Mar 12, 2025 | 20.01 | 20.07 | 20.01 | 20.04 | 19.95 | -0.06% | 1,522 |
| Mar 11, 2025 | 20.03 | 20.05 | 19.98 | 20.05 | 19.96 | 0.09% | 895 |
| Mar 10, 2025 | 20.16 | 20.17 | 20.03 | 20.03 | 19.94 | -0.27% | 637 |
| Mar 7, 2025 | 20.10 | 20.11 | 20.09 | 20.09 | 19.99 | -0.11% | 200 |
| Mar 6, 2025 | 20.07 | 20.14 | 20.02 | 20.11 | 20.01 | -0.06% | 43,614 |
| Mar 5, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 20.03 | 0.30% | 776 |
| Mar 4, 2025 | 20.02 | 20.06 | 20.01 | 20.06 | 19.97 | -0.20% | 638 |
| Mar 3, 2025 | 20.10 | 20.12 | 20.09 | 20.10 | 20.01 | -0.18% | 815 |
| Feb 28, 2025 | 20.13 | 20.14 | 20.03 | 20.14 | 20.04 | -0.06% | 11,760 |
| Feb 27, 2025 | 20.14 | 20.16 | 20.11 | 20.15 | 20.05 | -0.45% | 16,962 |
| Feb 26, 2025 | 20.27 | 20.28 | 20.17 | 20.24 | 20.04 | 0.21% | 36,899 |
| Feb 25, 2025 | 20.11 | 20.23 | 20.11 | 20.20 | 19.99 | 0.04% | 1,345 |
| Feb 24, 2025 | 20.18 | 20.24 | 20.12 | 20.19 | 19.99 | 0.02% | 3,791 |
| Feb 21, 2025 | 20.19 | 20.22 | 20.19 | 20.19 | 19.98 | -0.02% | 6,800 |
| Feb 20, 2025 | 20.20 | 20.24 | 20.19 | 20.19 | 19.99 | -0.10% | 2,365 |
| Feb 19, 2025 | 20.16 | 20.25 | 20.14 | 20.21 | 20.01 | -0.04% | 51,034 |
| Feb 18, 2025 | 20.25 | 20.25 | 20.13 | 20.22 | 20.01 | 0.02% | 11,177 |
| Feb 14, 2025 | 20.18 | 20.26 | 20.17 | 20.22 | 20.01 | 0.04% | 6,692 |
| Feb 13, 2025 | 20.20 | 20.21 | 20.12 | 20.21 | 20.00 | 0.24% | 400 |
| Feb 12, 2025 | 20.10 | 20.20 | 20.10 | 20.16 | 19.95 | -0.17% | 10,350 |
| Feb 11, 2025 | 20.20 | 20.21 | 20.13 | 20.19 | 19.99 | -0.14% | 315 |
| Feb 10, 2025 | 20.19 | 20.30 | 20.17 | 20.22 | 20.01 | 0.57% | 151,829 |
| Feb 7, 2025 | 20.16 | 20.16 | 20.00 | 20.11 | 19.90 | -0.22% | 171,343 |
| Feb 6, 2025 | 20.10 | 20.17 | 20.10 | 20.15 | 19.95 | 0.10% | 6,375 |
| Feb 5, 2025 | 20.25 | 20.25 | 20.10 | 20.13 | 19.93 | -0.21% | 16,478 |
| Feb 4, 2025 | 20.09 | 20.19 | 20.09 | 20.17 | 19.97 | 0.49% | 11,091 |
| Feb 3, 2025 | 20.13 | 20.13 | 20.04 | 20.07 | 19.87 | -0.08% | 2,265 |
| Jan 31, 2025 | 20.14 | 20.17 | 20.02 | 20.09 | 19.89 | 0.10% | 22,205 |
| Jan 30, 2025 | 20.12 | 20.18 | 19.81 | 20.07 | 19.87 | -0.28% | 60,421 |
| Jan 29, 2025 | 20.16 | 20.16 | 20.09 | 20.13 | 19.92 | 0.08% | 5,293 |
| Jan 28, 2025 | 20.18 | 20.20 | 20.11 | 20.11 | 19.91 | - | 72,778 |
| Jan 27, 2025 | 20.14 | 20.14 | 20.10 | 20.11 | 19.91 | 0.20% | 73,705 |
| Jan 24, 2025 | 20.10 | 20.17 | 20.07 | 20.07 | 19.87 | - | 149,408 |