FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
20.09
-0.05 (-0.24%)
At close: Mar 3, 2025, 3:16 PM
20.10
+0.01 (0.06%)
After-hours: Mar 3, 2025, 4:10 PM EST
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.13 | 20.14 | 20.03 | 20.14 | 20.14 | -0.06% | 11,760 |
| Feb 27, 2025 | 20.14 | 20.16 | 20.11 | 20.15 | 20.15 | -0.45% | 16,962 |
| Feb 26, 2025 | 20.27 | 20.28 | 20.17 | 20.24 | 20.13 | 0.21% | 36,899 |
| Feb 25, 2025 | 20.11 | 20.23 | 20.11 | 20.20 | 20.09 | 0.04% | 1,345 |
| Feb 24, 2025 | 20.18 | 20.24 | 20.12 | 20.19 | 20.08 | 0.02% | 3,791 |
| Feb 21, 2025 | 20.19 | 20.22 | 20.19 | 20.19 | 20.08 | -0.02% | 6,800 |
| Feb 20, 2025 | 20.20 | 20.24 | 20.19 | 20.19 | 20.08 | -0.10% | 2,365 |
| Feb 19, 2025 | 20.16 | 20.25 | 20.14 | 20.21 | 20.10 | -0.04% | 51,034 |
| Feb 18, 2025 | 20.25 | 20.25 | 20.13 | 20.22 | 20.11 | 0.02% | 11,177 |
| Feb 14, 2025 | 20.18 | 20.26 | 20.17 | 20.22 | 20.11 | 0.04% | 6,692 |
| Feb 13, 2025 | 20.20 | 20.21 | 20.12 | 20.21 | 20.10 | 0.24% | 400 |
| Feb 12, 2025 | 20.10 | 20.20 | 20.10 | 20.16 | 20.05 | -0.17% | 10,350 |
| Feb 11, 2025 | 20.20 | 20.21 | 20.13 | 20.19 | 20.08 | -0.14% | 315 |
| Feb 10, 2025 | 20.19 | 20.30 | 20.17 | 20.22 | 20.11 | 0.57% | 151,829 |
| Feb 7, 2025 | 20.16 | 20.16 | 20.00 | 20.11 | 20.00 | -0.22% | 171,343 |
| Feb 6, 2025 | 20.10 | 20.17 | 20.10 | 20.15 | 20.04 | 0.10% | 6,375 |
| Feb 5, 2025 | 20.25 | 20.25 | 20.10 | 20.13 | 20.02 | -0.21% | 16,478 |
| Feb 4, 2025 | 20.09 | 20.19 | 20.09 | 20.17 | 20.06 | 0.49% | 11,091 |
| Feb 3, 2025 | 20.13 | 20.13 | 20.04 | 20.07 | 19.97 | -0.08% | 2,265 |
| Jan 31, 2025 | 20.14 | 20.17 | 20.02 | 20.09 | 19.98 | 0.10% | 22,205 |
| Jan 30, 2025 | 20.12 | 20.18 | 19.81 | 20.07 | 19.96 | -0.28% | 60,421 |
| Jan 29, 2025 | 20.16 | 20.16 | 20.09 | 20.13 | 20.02 | 0.08% | 5,293 |
| Jan 28, 2025 | 20.18 | 20.20 | 20.11 | 20.11 | 20.00 | - | 72,778 |
| Jan 27, 2025 | 20.14 | 20.14 | 20.10 | 20.11 | 20.00 | 0.20% | 73,705 |
| Jan 24, 2025 | 20.10 | 20.17 | 20.07 | 20.07 | 19.96 | - | 149,408 |