FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.86
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.82 | 19.86 | 19.82 | 19.86 | 19.86 | 0.18% | 709 |
| Oct 6, 2025 | 19.87 | 19.87 | 19.78 | 19.83 | 19.83 | -0.18% | 8,294 |
| Oct 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.18% | 57 |
| Oct 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.08% | 72 |
| Oct 1, 2025 | 19.79 | 19.81 | 19.75 | 19.81 | 19.81 | 0.18% | 23,279 |
| Sep 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.08% | 53 |
| Sep 29, 2025 | 19.79 | 19.79 | 19.76 | 19.76 | 19.76 | -0.35% | 199 |
| Sep 26, 2025 | 19.86 | 19.86 | 19.82 | 19.83 | 19.75 | -0.03% | 2,728 |
| Sep 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | -0.10% | 34 |
| Sep 24, 2025 | 19.78 | 19.86 | 19.78 | 19.86 | 19.78 | -0.04% | 201 |
| Sep 23, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.78 | -0.12% | 271 |
| Sep 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | 0.08% | 31 |
| Sep 19, 2025 | 19.84 | 19.87 | 19.84 | 19.87 | 19.79 | 0.13% | 370 |
| Sep 18, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.77 | 0.03% | 3,183 |
| Sep 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | 0.13% | 4 |
| Sep 16, 2025 | 19.79 | 19.82 | 19.79 | 19.82 | 19.74 | -0.05% | 703 |
| Sep 15, 2025 | 19.77 | 19.83 | 19.77 | 19.83 | 19.75 | -0.03% | 805 |
| Sep 12, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.75 | 0.13% | 2,065 |
| Sep 11, 2025 | 19.78 | 19.82 | 19.77 | 19.81 | 19.73 | -0.03% | 5,066 |
| Sep 10, 2025 | 19.81 | 19.83 | 19.81 | 19.81 | 19.73 | 0.03% | 2,156 |
| Sep 9, 2025 | 19.79 | 19.81 | 19.78 | 19.81 | 19.73 | -0.21% | 981 |
| Sep 8, 2025 | 19.79 | 19.91 | 19.79 | 19.85 | 19.77 | -0.09% | 2,383 |
| Sep 5, 2025 | 19.69 | 19.86 | 19.69 | 19.86 | 19.78 | 0.10% | 3,107 |
| Sep 4, 2025 | 19.82 | 19.89 | 19.82 | 19.85 | 19.77 | -0.01% | 4,449 |
| Sep 3, 2025 | 19.74 | 19.86 | 19.74 | 19.85 | 19.77 | 0.23% | 7,612 |
| Sep 2, 2025 | 19.78 | 19.83 | 19.77 | 19.80 | 19.72 | 0.01% | 16,835 |
| Aug 29, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.72 | 0.06% | 359 |
| Aug 28, 2025 | 19.79 | 19.80 | 19.79 | 19.79 | 19.71 | -0.36% | 2,303 |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.70 | -0.03% | 4 |
| Aug 26, 2025 | 19.90 | 19.90 | 19.86 | 19.87 | 19.71 | 0.08% | 13,864 |
| Aug 25, 2025 | 19.87 | 19.88 | 19.85 | 19.85 | 19.69 | 0.04% | 864 |
| Aug 22, 2025 | 19.85 | 19.86 | 19.84 | 19.84 | 19.68 | 0.32% | 695 |
| Aug 21, 2025 | 19.81 | 19.81 | 19.76 | 19.78 | 19.62 | -0.18% | 2,531 |
| Aug 20, 2025 | 19.77 | 19.82 | 19.77 | 19.81 | 19.65 | -0.16% | 5,307 |
| Aug 19, 2025 | 19.84 | 19.85 | 19.84 | 19.85 | 19.69 | 0.18% | 104 |
| Aug 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.65 | 0.08% | 4 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.64 | -0.03% | 3,776 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | 0.18% | 40 |
| Aug 13, 2025 | 19.73 | 19.77 | 19.73 | 19.77 | 19.61 | 0.08% | 5,204 |
| Aug 12, 2025 | 19.70 | 19.77 | 19.70 | 19.75 | 19.59 | 0.37% | 7,640 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.52 | -0.20% | 182 |
| Aug 8, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.56 | 0.30% | 1,187 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.66 | 19.66 | 19.50 | 0.05% | 3,620 |
| Aug 6, 2025 | 19.69 | 19.69 | 19.65 | 19.65 | 19.49 | -0.01% | 473 |
| Aug 5, 2025 | 19.61 | 19.68 | 19.61 | 19.65 | 19.49 | 0.11% | 14,604 |
| Aug 4, 2025 | 19.59 | 19.68 | 19.59 | 19.63 | 19.47 | - | 1,763 |
| Aug 1, 2025 | 19.54 | 19.63 | 19.54 | 19.63 | 19.47 | 0.07% | 5,553 |
| Jul 31, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.46 | -0.12% | 6,528 |
| Jul 30, 2025 | 19.63 | 19.67 | 19.63 | 19.64 | 19.48 | -0.70% | 3,129 |
| Jul 29, 2025 | 19.66 | 19.80 | 19.66 | 19.78 | 19.52 | -0.03% | 1,170 |