FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.70
+0.09 (0.45%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.65 | 19.73 | 19.65 | 19.73 | 19.73 | 0.17% | 454 |
| Apr 23, 2025 | 19.78 | 19.78 | 19.70 | 19.70 | 19.70 | 0.14% | 937 |
| Apr 22, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.67 | 0.33% | 148 |
| Apr 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% | 143 |
| Apr 17, 2025 | 19.60 | 19.63 | 19.60 | 19.63 | 19.63 | 0.36% | 200 |
| Apr 16, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.22% | 100 |
| Apr 15, 2025 | 19.51 | 19.62 | 19.51 | 19.60 | 19.60 | 0.07% | 934 |
| Apr 14, 2025 | 19.52 | 19.62 | 19.52 | 19.59 | 19.59 | 0.33% | 2,219 |
| Apr 11, 2025 | 19.54 | 19.54 | 19.52 | 19.52 | 19.52 | 0.23% | 216 |
| Apr 10, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.48 | -1.20% | 274 |
| Apr 9, 2025 | 19.34 | 19.80 | 19.34 | 19.71 | 19.71 | 1.78% | 1,076 |
| Apr 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.19% | 164 |
| Apr 7, 2025 | 19.43 | 19.43 | 19.41 | 19.41 | 19.41 | -0.65% | 100 |
| Apr 4, 2025 | 19.61 | 19.61 | 19.53 | 19.53 | 19.53 | -1.10% | 278 |
| Apr 3, 2025 | 19.72 | 19.79 | 19.66 | 19.75 | 19.75 | -0.65% | 4,948 |
| 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 |