FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.84
+0.02 (0.13%)
At close: Sep 17, 2025, 4:00 PM EDT
19.84
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.13% | 4 |
| Sep 16, 2025 | 19.79 | 19.82 | 19.79 | 19.82 | 19.82 | -0.05% | 703 |
| Sep 15, 2025 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | -0.03% | 805 |
| Sep 12, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.83 | 0.13% | 2,065 |
| Sep 11, 2025 | 19.78 | 19.82 | 19.77 | 19.81 | 19.81 | -0.03% | 5,066 |
| Sep 10, 2025 | 19.81 | 19.83 | 19.81 | 19.81 | 19.81 | 0.03% | 2,156 |
| Sep 9, 2025 | 19.79 | 19.81 | 19.78 | 19.81 | 19.81 | -0.21% | 981 |
| Sep 8, 2025 | 19.79 | 19.91 | 19.79 | 19.85 | 19.85 | -0.09% | 2,383 |
| Sep 5, 2025 | 19.69 | 19.86 | 19.69 | 19.86 | 19.86 | 0.10% | 3,107 |
| Sep 4, 2025 | 19.82 | 19.89 | 19.82 | 19.85 | 19.85 | -0.01% | 4,449 |
| Sep 3, 2025 | 19.74 | 19.86 | 19.74 | 19.85 | 19.85 | 0.23% | 7,612 |
| Sep 2, 2025 | 19.78 | 19.83 | 19.77 | 19.80 | 19.80 | 0.01% | 16,835 |
| Aug 29, 2025 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | 0.06% | 359 |
| Aug 28, 2025 | 19.79 | 19.80 | 19.79 | 19.79 | 19.79 | -0.36% | 2,303 |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | -0.03% | 4 |
| Aug 26, 2025 | 19.90 | 19.90 | 19.86 | 19.87 | 19.79 | 0.08% | 13,864 |
| Aug 25, 2025 | 19.87 | 19.88 | 19.85 | 19.85 | 19.77 | 0.04% | 864 |
| Aug 22, 2025 | 19.85 | 19.86 | 19.84 | 19.84 | 19.76 | 0.32% | 695 |
| Aug 21, 2025 | 19.81 | 19.81 | 19.76 | 19.78 | 19.70 | -0.18% | 2,531 |
| Aug 20, 2025 | 19.77 | 19.82 | 19.77 | 19.81 | 19.73 | -0.16% | 5,307 |
| Aug 19, 2025 | 19.84 | 19.85 | 19.84 | 19.85 | 19.77 | 0.18% | 104 |
| Aug 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | 0.08% | 4 |
| Aug 15, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.72 | -0.03% | 3,776 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 0.18% | 40 |
| Aug 13, 2025 | 19.73 | 19.77 | 19.73 | 19.77 | 19.69 | 0.08% | 5,204 |
| Aug 12, 2025 | 19.70 | 19.77 | 19.70 | 19.75 | 19.67 | 0.37% | 7,640 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.60 | -0.20% | 182 |
| Aug 8, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.64 | 0.30% | 1,187 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.66 | 19.66 | 19.58 | 0.05% | 3,620 |
| Aug 6, 2025 | 19.69 | 19.69 | 19.65 | 19.65 | 19.57 | -0.01% | 473 |
| Aug 5, 2025 | 19.61 | 19.68 | 19.61 | 19.65 | 19.57 | 0.11% | 14,604 |
| Aug 4, 2025 | 19.59 | 19.68 | 19.59 | 19.63 | 19.55 | - | 1,763 |
| Aug 1, 2025 | 19.54 | 19.63 | 19.54 | 19.63 | 19.55 | 0.07% | 5,553 |
| Jul 31, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.54 | -0.12% | 6,528 |
| Jul 30, 2025 | 19.63 | 19.67 | 19.63 | 19.64 | 19.56 | -0.70% | 3,129 |
| Jul 29, 2025 | 19.66 | 19.80 | 19.66 | 19.78 | 19.60 | -0.03% | 1,170 |
| Jul 28, 2025 | 19.77 | 19.78 | 19.77 | 19.78 | 19.60 | 0.02% | 1,403 |
| Jul 25, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | 19.60 | 0.04% | 512 |
| Jul 24, 2025 | 19.75 | 19.83 | 19.75 | 19.77 | 19.59 | -0.08% | 792 |
| Jul 23, 2025 | 19.75 | 19.79 | 19.74 | 19.79 | 19.61 | 0.17% | 1,620 |
| Jul 22, 2025 | 19.70 | 19.80 | 19.69 | 19.75 | 19.57 | 0.07% | 6,639 |
| Jul 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.56 | 0.21% | 66 |
| Jul 18, 2025 | 19.67 | 19.75 | 19.67 | 19.70 | 19.52 | -0.17% | 5,791 |
| Jul 17, 2025 | 19.80 | 19.80 | 19.68 | 19.73 | 19.55 | -0.07% | 2,382 |
| Jul 16, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.57 | -0.18% | 4,544 |
| Jul 15, 2025 | 19.72 | 19.87 | 19.72 | 19.78 | 19.60 | -0.26% | 1,402 |
| Jul 14, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.65 | 0.15% | 166 |
| Jul 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.62 | -0.44% | 62 |
| Jul 10, 2025 | 19.89 | 19.90 | 19.79 | 19.89 | 19.71 | 0.28% | 4,481 |
| Jul 9, 2025 | 19.88 | 19.89 | 19.83 | 19.83 | 19.65 | 0.07% | 5,199 |