FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.77
+0.02 (0.08%)
At close: Aug 13, 2025, 4:00 PM
19.77
0.00 (0.00%)
After-hours: Aug 13, 2025, 6:30 PM EDT
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.73 | 19.73 | 19.73 | 19.77 | - | 0.10% | 2,221 |
| Aug 12, 2025 | 19.70 | 19.77 | 19.70 | 19.75 | 19.75 | 0.37% | 7,640 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.68 | -0.20% | 182 |
| Aug 8, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | 0.30% | 1,187 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.66 | 19.66 | 19.66 | 0.05% | 3,620 |
| Aug 6, 2025 | 19.69 | 19.69 | 19.65 | 19.65 | 19.65 | -0.01% | 473 |
| Aug 5, 2025 | 19.61 | 19.68 | 19.61 | 19.65 | 19.65 | 0.11% | 14,604 |
| Aug 4, 2025 | 19.59 | 19.68 | 19.59 | 19.63 | 19.63 | - | 1,763 |
| Aug 1, 2025 | 19.54 | 19.63 | 19.54 | 19.63 | 19.63 | 0.07% | 5,553 |
| Jul 31, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.62 | -0.12% | 6,528 |
| Jul 30, 2025 | 19.63 | 19.67 | 19.63 | 19.64 | 19.64 | -0.70% | 3,129 |
| Jul 29, 2025 | 19.66 | 19.80 | 19.66 | 19.78 | 19.68 | -0.03% | 1,170 |
| Jul 28, 2025 | 19.77 | 19.78 | 19.77 | 19.78 | 19.68 | 0.02% | 1,403 |
| Jul 25, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | 19.68 | 0.04% | 512 |
| Jul 24, 2025 | 19.75 | 19.83 | 19.75 | 19.77 | 19.67 | -0.08% | 792 |
| Jul 23, 2025 | 19.75 | 19.79 | 19.74 | 19.79 | 19.69 | 0.17% | 1,620 |
| Jul 22, 2025 | 19.70 | 19.80 | 19.69 | 19.75 | 19.65 | 0.07% | 6,639 |
| Jul 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.64 | 0.21% | 66 |
| Jul 18, 2025 | 19.67 | 19.75 | 19.67 | 19.70 | 19.60 | -0.17% | 5,791 |
| Jul 17, 2025 | 19.80 | 19.80 | 19.68 | 19.73 | 19.63 | -0.07% | 2,382 |
| Jul 16, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.64 | -0.18% | 4,544 |
| Jul 15, 2025 | 19.72 | 19.87 | 19.72 | 19.78 | 19.68 | -0.26% | 1,402 |
| Jul 14, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.73 | 0.15% | 166 |
| Jul 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | -0.44% | 62 |
| Jul 10, 2025 | 19.89 | 19.90 | 19.79 | 19.89 | 19.79 | 0.28% | 4,481 |
| Jul 9, 2025 | 19.88 | 19.89 | 19.83 | 19.83 | 19.73 | 0.07% | 5,199 |
| Jul 8, 2025 | 19.93 | 19.93 | 19.76 | 19.82 | 19.72 | 0.18% | 2,475 |
| Jul 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | -0.24% | 111 |
| Jul 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.73 | 0.22% | 41 |
| Jul 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | 0.28% | 243 |
| Jul 1, 2025 | 19.80 | 19.80 | 19.69 | 19.74 | 19.64 | 0.13% | 9,199 |
| Jun 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.61 | 0.17% | 58 |
| Jun 27, 2025 | 19.64 | 19.75 | 19.64 | 19.68 | 19.58 | -0.55% | 1,370 |
| Jun 26, 2025 | 19.83 | 19.84 | 19.66 | 19.79 | 19.59 | 0.17% | 900 |
| Jun 25, 2025 | 19.72 | 19.83 | 19.71 | 19.75 | 19.55 | 0.04% | 3,657 |
| Jun 24, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.55 | 0.30% | 600 |
| Jun 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.49 | 0.14% | 56 |
| Jun 20, 2025 | 19.63 | 19.68 | 19.63 | 19.66 | 19.46 | -0.05% | 3,205 |
| Jun 18, 2025 | 19.69 | 19.70 | 19.67 | 19.67 | 19.47 | 0.16% | 7,466 |
| Jun 17, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.44 | -0.06% | 1,309 |
| Jun 16, 2025 | 19.64 | 19.65 | 19.63 | 19.65 | 19.45 | 0.06% | 2,561 |
| Jun 13, 2025 | 19.62 | 19.64 | 19.62 | 19.64 | 19.44 | -0.38% | 1,274 |
| Jun 12, 2025 | 19.66 | 19.71 | 19.65 | 19.71 | 19.52 | 0.21% | 568 |
| Jun 11, 2025 | 19.65 | 19.67 | 19.65 | 19.67 | 19.47 | 0.02% | 1,122 |
| Jun 10, 2025 | 19.62 | 19.69 | 19.62 | 19.67 | 19.47 | 0.10% | 5,512 |
| Jun 9, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.45 | 0.08% | 52 |
| Jun 6, 2025 | 17.67 | 19.64 | 17.67 | 19.64 | 19.44 | 0.03% | 323 |
| Jun 5, 2025 | 19.67 | 19.67 | 19.63 | 19.63 | 19.43 | -0.05% | 126 |
| Jun 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.44 | 0.25% | 2 |
| Jun 3, 2025 | 19.57 | 19.59 | 19.57 | 19.59 | 19.39 | 0.31% | 3,268 |