FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.96
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
19.96
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.02% | 54 |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% | 23 |
| Dec 3, 2025 | 19.94 | 19.97 | 19.92 | 19.97 | 19.97 | 0.12% | 2,714 |
| Dec 2, 2025 | 19.88 | 19.95 | 19.88 | 19.95 | 19.95 | 0.14% | 321 |
| Dec 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.17% | 51 |
| Nov 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% | 82 |
| Nov 26, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | 19.96 | -0.20% | 504 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | 0.13% | 16 |
| Nov 24, 2025 | 19.96 | 19.98 | 19.96 | 19.98 | 19.90 | 0.13% | 256 |
| Nov 21, 2025 | 19.97 | 19.97 | 19.95 | 19.95 | 19.87 | 0.17% | 5,497 |
| Nov 20, 2025 | 19.93 | 19.93 | 19.84 | 19.92 | 19.84 | 0.22% | 1,339 |
| Nov 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -0.05% | 10 |
| Nov 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.06% | 42 |
| Nov 17, 2025 | 19.83 | 19.87 | 19.80 | 19.87 | 19.79 | -0.01% | 3,430 |
| Nov 14, 2025 | 19.96 | 19.96 | 19.83 | 19.88 | 19.80 | 0.05% | 746 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -0.15% | 111 |
| Nov 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -0.03% | 51 |
| Nov 11, 2025 | 19.83 | 19.90 | 19.81 | 19.90 | 19.82 | 0.05% | 7,871 |
| Nov 10, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.81 | 0.08% | 255 |
| Nov 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.05% | 78 |
| Nov 6, 2025 | 19.79 | 19.94 | 19.78 | 19.87 | 19.79 | 0.09% | 5,968 |
| Nov 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | -0.05% | 38 |
| Nov 4, 2025 | 19.87 | 19.88 | 19.76 | 19.86 | 19.78 | 0.20% | 2,170 |
| Nov 3, 2025 | 19.75 | 19.87 | 19.75 | 19.82 | 19.74 | 0.09% | 1,878 |
| Oct 31, 2025 | 19.74 | 19.86 | 19.74 | 19.80 | 19.72 | 0.18% | 1,884 |
| Oct 30, 2025 | 19.70 | 19.77 | 19.69 | 19.77 | 19.69 | -0.53% | 1,802 |
| Oct 29, 2025 | 19.86 | 19.93 | 19.80 | 19.87 | 19.71 | -0.07% | 9,107 |
| Oct 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.72 | -0.09% | 98 |
| Oct 27, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.74 | 0.22% | 113 |
| Oct 24, 2025 | 19.88 | 19.88 | 19.85 | 19.86 | 19.70 | 0.10% | 4,440 |
| Oct 23, 2025 | 19.86 | 19.86 | 19.84 | 19.84 | 19.68 | -0.02% | 425 |
| Oct 22, 2025 | 19.81 | 19.84 | 19.81 | 19.84 | 19.68 | 0.14% | 107 |
| Oct 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.66 | -0.12% | 125 |
| Oct 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | 0.08% | 7 |
| Oct 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | 0.15% | 11 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - | 29 |
| Oct 15, 2025 | 19.72 | 19.80 | 19.72 | 19.80 | 19.64 | 0.03% | 1,500 |
| Oct 14, 2025 | 19.78 | 19.79 | 19.78 | 19.79 | 19.63 | -0.19% | 1,025 |
| Oct 13, 2025 | 19.80 | 19.83 | 19.80 | 19.83 | 19.67 | 0.43% | 1,633 |
| Oct 10, 2025 | 19.79 | 19.79 | 19.74 | 19.74 | 19.58 | -0.39% | 104 |
| Oct 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.66 | -0.15% | 285 |
| Oct 8, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.69 | -0.05% | 503 |
| Oct 7, 2025 | 19.82 | 19.86 | 19.82 | 19.86 | 19.70 | 0.18% | 709 |
| Oct 6, 2025 | 19.87 | 19.87 | 19.78 | 19.83 | 19.67 | -0.18% | 8,294 |
| Oct 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.70 | 0.18% | 57 |
| Oct 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | 0.08% | 72 |
| Oct 1, 2025 | 19.79 | 19.81 | 19.75 | 19.81 | 19.65 | 0.18% | 23,279 |
| Sep 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.62 | 0.08% | 53 |
| Sep 29, 2025 | 19.79 | 19.79 | 19.76 | 19.76 | 19.60 | -0.35% | 199 |
| Sep 26, 2025 | 19.86 | 19.86 | 19.82 | 19.83 | 19.59 | -0.03% | 2,728 |