FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.88
-0.05 (-0.24%)
Feb 26, 2026, 4:00 PM EST - Market closed
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 19.87 | 19.94 | 19.87 | 19.88 | 19.88 | -0.24% | 4,635 |
| Feb 25, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 30 |
| Feb 24, 2026 | 19.95 | 19.98 | 19.93 | 19.93 | 19.93 | -0.03% | 1,670 |
| Feb 23, 2026 | 19.95 | 19.98 | 19.94 | 19.94 | 19.94 | -0.13% | 6,568 |
| Feb 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.03% | 5 |
| Feb 19, 2026 | 19.94 | 19.99 | 19.93 | 19.97 | 19.97 | -0.03% | 3,530 |
| Feb 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.02% | 137 |
| Feb 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.03% | 35 |
| Feb 13, 2026 | 19.93 | 19.96 | 19.93 | 19.96 | 19.96 | -0.05% | 233 |
| Feb 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.06% | 82 |
| Feb 11, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.08% | 24 |
| Feb 10, 2026 | 19.97 | 19.98 | 19.97 | 19.98 | 19.98 | 0.03% | 251 |
| Feb 9, 2026 | 19.95 | 19.97 | 19.94 | 19.97 | 19.97 | - | 681 |
| Feb 6, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.13% | 73 |
| Feb 5, 2026 | 19.92 | 19.95 | 19.91 | 19.95 | 19.95 | -0.08% | 423 |
| Feb 4, 2026 | 19.98 | 19.98 | 19.96 | 19.96 | 19.96 | 0.03% | 1,079 |
| Feb 3, 2026 | 19.94 | 20.00 | 19.88 | 19.96 | 19.96 | 0.18% | 4,084 |
| Feb 2, 2026 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 0.11% | 483 |
| Jan 30, 2026 | 19.93 | 19.93 | 19.90 | 19.90 | 19.90 | -0.41% | 339 |
| Jan 29, 2026 | 19.97 | 19.98 | 19.97 | 19.98 | 19.98 | -0.52% | 111 |
| Jan 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | -0.02% | 7 |
| Jan 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 0.09% | 71 |
| Jan 26, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | 0.01% | 54 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.07 | 20.07 | 19.99 | - | 1,623 |
| Jan 22, 2026 | 20.04 | 20.07 | 20.04 | 20.07 | 19.99 | 0.22% | 2,624 |
| Jan 21, 2026 | 20.02 | 20.03 | 20.01 | 20.03 | 19.94 | - | 1,658 |
| Jan 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | -0.42% | 44 |
| Jan 16, 2026 | 20.07 | 20.11 | 20.07 | 20.11 | 20.03 | 0.16% | 387 |
| Jan 15, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 20.00 | 0.31% | 392 |
| Jan 14, 2026 | 20.04 | 20.04 | 20.02 | 20.02 | 19.94 | 0.08% | 229 |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.01% | 503 |
| Jan 12, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 19.92 | -0.45% | 3,954 |
| Jan 9, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 0.26% | 3 |
| Jan 8, 2026 | 20.04 | 20.07 | 20.04 | 20.04 | 19.96 | 0.04% | 3,771 |
| Jan 7, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.95 | 0.20% | 444 |
| Jan 6, 2026 | 19.99 | 20.06 | 19.98 | 19.99 | 19.91 | -0.05% | 2,139 |
| Jan 5, 2026 | 19.97 | 20.01 | 19.97 | 20.01 | 19.93 | 0.27% | 277 |
| Jan 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | 0.09% | 317 |
| Dec 31, 2025 | 19.90 | 19.99 | 19.90 | 19.94 | 19.86 | 0.13% | 3,525 |
| Dec 30, 2025 | 19.85 | 19.92 | 19.85 | 19.91 | 19.83 | -0.76% | 1,294 |
| Dec 29, 2025 | 19.99 | 20.06 | 19.99 | 20.06 | 19.84 | 0.01% | 2,347 |
| Dec 26, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 19.83 | -0.02% | 372 |
| Dec 24, 2025 | 19.99 | 20.08 | 19.99 | 20.06 | 19.84 | 0.10% | 4,825 |
| Dec 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.82 | -0.12% | 4 |
| Dec 22, 2025 | 20.03 | 20.07 | 20.03 | 20.07 | 19.84 | 0.23% | 766 |
| Dec 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.80 | 0.17% | 3 |
| Dec 18, 2025 | 19.99 | 20.07 | 19.98 | 19.99 | 19.76 | -0.10% | 3,261 |
| Dec 17, 2025 | 19.96 | 20.01 | 19.93 | 20.01 | 19.78 | 0.11% | 1,059 |
| Dec 16, 2025 | 19.96 | 19.99 | 19.95 | 19.99 | 19.76 | 0.03% | 1,278 |
| Dec 15, 2025 | 19.97 | 19.98 | 19.97 | 19.98 | 19.76 | 0.06% | 181 |