FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.58
+0.02 (0.09%)
May 30, 2025, 4:00 PM - Market closed
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.62 | 19.62 | 19.58 | 19.58 | 19.58 | 0.08% | 152 |
| May 29, 2025 | 19.49 | 19.61 | 19.49 | 19.56 | 19.56 | -0.45% | 24,787 |
| May 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | -0.11% | - |
| May 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.57 | 0.28% | 199 |
| May 23, 2025 | 19.56 | 19.63 | 19.56 | 19.62 | 19.52 | 0.17% | 1,379 |
| May 22, 2025 | 19.51 | 19.60 | 19.51 | 19.58 | 19.48 | -0.18% | 1,501 |
| May 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.52 | -0.42% | 80 |
| May 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | -0.16% | 77 |
| May 19, 2025 | 19.74 | 19.74 | 19.69 | 19.73 | 19.63 | -0.30% | 5,401 |
| May 16, 2025 | 19.80 | 19.80 | 19.79 | 19.79 | 19.69 | 0.46% | 100 |
| May 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | 0.18% | - |
| May 14, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | 19.57 | -0.02% | 1,164 |
| May 13, 2025 | 19.71 | 19.71 | 19.67 | 19.67 | 19.57 | -0.32% | 6,187 |
| May 12, 2025 | 19.80 | 19.80 | 19.70 | 19.73 | 19.63 | 0.27% | 3,394 |
| May 9, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.58 | -0.16% | 733 |
| May 8, 2025 | 19.65 | 19.79 | 19.65 | 19.71 | 19.61 | -0.26% | 1,409 |
| May 7, 2025 | 19.68 | 19.76 | 19.67 | 19.76 | 19.66 | 0.39% | 4,216 |
| May 6, 2025 | 19.65 | 19.76 | 19.63 | 19.68 | 19.58 | -0.07% | 3,549 |
| May 5, 2025 | 19.79 | 19.79 | 19.70 | 19.70 | 19.60 | -0.04% | 166 |
| May 2, 2025 | 19.81 | 19.81 | 19.71 | 19.71 | 19.61 | 0.14% | 204 |
| May 1, 2025 | 19.63 | 19.75 | 19.62 | 19.68 | 19.58 | 0.03% | 2,300 |
| Apr 30, 2025 | 19.64 | 19.72 | 19.64 | 19.67 | 19.57 | 0.02% | 613 |
| Apr 29, 2025 | 19.72 | 19.72 | 19.67 | 19.67 | 19.57 | -0.42% | 100 |
| Apr 28, 2025 | 19.81 | 19.81 | 19.75 | 19.75 | 19.57 | 0.08% | 604 |
| Apr 25, 2025 | 19.73 | 19.80 | 19.73 | 19.74 | 19.56 | 0.03% | 700 |
| Apr 24, 2025 | 19.65 | 19.73 | 19.65 | 19.73 | 19.55 | 0.17% | 454 |
| Apr 23, 2025 | 19.78 | 19.78 | 19.70 | 19.70 | 19.52 | 0.14% | 937 |
| Apr 22, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.49 | 0.33% | 148 |
| Apr 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.43 | -0.10% | 143 |
| Apr 17, 2025 | 19.60 | 19.63 | 19.60 | 19.63 | 19.45 | 0.36% | 200 |
| Apr 16, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.38 | -0.22% | 100 |
| Apr 15, 2025 | 19.51 | 19.62 | 19.51 | 19.60 | 19.42 | 0.07% | 934 |
| Apr 14, 2025 | 19.52 | 19.62 | 19.52 | 19.59 | 19.41 | 0.33% | 2,219 |
| Apr 11, 2025 | 19.54 | 19.54 | 19.52 | 19.52 | 19.34 | 0.23% | 216 |
| Apr 10, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | 19.30 | -1.20% | 274 |
| Apr 9, 2025 | 19.34 | 19.80 | 19.34 | 19.71 | 19.53 | 1.78% | 1,076 |
| Apr 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.19 | -0.19% | 164 |
| Apr 7, 2025 | 19.43 | 19.43 | 19.41 | 19.41 | 19.23 | -0.65% | 100 |
| Apr 4, 2025 | 19.61 | 19.61 | 19.53 | 19.53 | 19.35 | -1.10% | 278 |
| Apr 3, 2025 | 19.72 | 19.79 | 19.66 | 19.75 | 19.57 | -0.65% | 4,948 |
| Apr 2, 2025 | 19.83 | 19.88 | 19.83 | 19.88 | 19.70 | 0.10% | 3,240 |
| Apr 1, 2025 | 19.84 | 19.89 | 19.83 | 19.86 | 19.68 | -0.24% | 9,614 |
| Mar 31, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.73 | 0.22% | 564 |
| Mar 28, 2025 | 19.85 | 19.90 | 19.85 | 19.86 | 19.68 | -0.80% | 610 |
| Mar 27, 2025 | 19.98 | 20.02 | 19.98 | 20.02 | 19.75 | 0.07% | 1,823 |
| Mar 26, 2025 | 19.98 | 20.05 | 19.98 | 20.01 | 19.73 | -0.18% | 4,673 |
| Mar 25, 2025 | 20.06 | 20.06 | 20.02 | 20.05 | 19.77 | -0.13% | 2,265 |
| Mar 24, 2025 | 20.00 | 20.07 | 20.00 | 20.07 | 19.80 | 0.15% | 3,035 |
| Mar 21, 2025 | 20.03 | 20.04 | 20.01 | 20.04 | 19.77 | -0.09% | 1,205 |
| Mar 20, 2025 | 20.09 | 20.17 | 20.06 | 20.06 | 19.78 | -0.10% | 9,895 |