FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.88
+0.01 (0.05%)
At close: Nov 14, 2025, 4:00 PM EST
19.88
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.96 | 19.96 | 19.83 | 19.88 | 19.88 | 0.05% | 746 |
| Nov 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% | 111 |
| Nov 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.03% | 51 |
| Nov 11, 2025 | 19.83 | 19.90 | 19.81 | 19.90 | 19.90 | 0.05% | 7,871 |
| Nov 10, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.89 | 0.08% | 255 |
| Nov 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% | 78 |
| Nov 6, 2025 | 19.79 | 19.94 | 19.78 | 19.87 | 19.87 | 0.09% | 5,968 |
| Nov 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% | 38 |
| Nov 4, 2025 | 19.87 | 19.88 | 19.76 | 19.86 | 19.86 | 0.20% | 2,170 |
| Nov 3, 2025 | 19.75 | 19.87 | 19.75 | 19.82 | 19.82 | 0.09% | 1,878 |
| Oct 31, 2025 | 19.74 | 19.86 | 19.74 | 19.80 | 19.80 | 0.18% | 1,884 |
| Oct 30, 2025 | 19.70 | 19.77 | 19.69 | 19.77 | 19.77 | -0.53% | 1,802 |
| Oct 29, 2025 | 19.86 | 19.93 | 19.80 | 19.87 | 19.79 | -0.07% | 9,107 |
| Oct 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | -0.09% | 98 |
| Oct 27, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.82 | 0.22% | 113 |
| Oct 24, 2025 | 19.88 | 19.88 | 19.85 | 19.86 | 19.78 | 0.10% | 4,440 |
| Oct 23, 2025 | 19.86 | 19.86 | 19.84 | 19.84 | 19.76 | -0.02% | 425 |
| Oct 22, 2025 | 19.81 | 19.84 | 19.81 | 19.84 | 19.76 | 0.14% | 107 |
| Oct 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | -0.12% | 125 |
| Oct 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | 0.08% | 7 |
| Oct 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.15% | 11 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - | 29 |
| Oct 15, 2025 | 19.72 | 19.80 | 19.72 | 19.80 | 19.72 | 0.03% | 1,500 |
| Oct 14, 2025 | 19.78 | 19.79 | 19.78 | 19.79 | 19.71 | -0.19% | 1,025 |
| Oct 13, 2025 | 19.80 | 19.83 | 19.80 | 19.83 | 19.75 | 0.43% | 1,633 |
| Oct 10, 2025 | 19.79 | 19.79 | 19.74 | 19.74 | 19.66 | -0.39% | 104 |
| Oct 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | -0.15% | 285 |
| Oct 8, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.77 | -0.05% | 503 |
| Oct 7, 2025 | 19.82 | 19.86 | 19.82 | 19.86 | 19.78 | 0.18% | 709 |
| Oct 6, 2025 | 19.87 | 19.87 | 19.78 | 19.83 | 19.75 | -0.18% | 8,294 |
| Oct 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | 0.18% | 57 |
| Oct 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.08% | 72 |
| Oct 1, 2025 | 19.79 | 19.81 | 19.75 | 19.81 | 19.73 | 0.18% | 23,279 |
| Sep 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | 0.08% | 53 |
| Sep 29, 2025 | 19.79 | 19.79 | 19.76 | 19.76 | 19.68 | -0.35% | 199 |
| Sep 26, 2025 | 19.86 | 19.86 | 19.82 | 19.83 | 19.67 | -0.03% | 2,728 |
| Sep 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | -0.10% | 34 |
| Sep 24, 2025 | 19.78 | 19.86 | 19.78 | 19.86 | 19.70 | -0.04% | 201 |
| Sep 23, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.70 | -0.12% | 271 |
| Sep 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.73 | 0.08% | 31 |
| Sep 19, 2025 | 19.84 | 19.87 | 19.84 | 19.87 | 19.71 | 0.13% | 370 |
| Sep 18, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.69 | 0.03% | 3,183 |
| Sep 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | 0.13% | 4 |
| Sep 16, 2025 | 19.79 | 19.82 | 19.79 | 19.82 | 19.66 | -0.05% | 703 |
| Sep 15, 2025 | 19.77 | 19.83 | 19.77 | 19.83 | 19.67 | -0.03% | 805 |
| Sep 12, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.67 | 0.13% | 2,065 |
| Sep 11, 2025 | 19.78 | 19.82 | 19.77 | 19.81 | 19.65 | -0.03% | 5,066 |
| Sep 10, 2025 | 19.81 | 19.83 | 19.81 | 19.81 | 19.65 | 0.03% | 2,156 |
| Sep 9, 2025 | 19.79 | 19.81 | 19.78 | 19.81 | 19.65 | -0.21% | 981 |
| Sep 8, 2025 | 19.79 | 19.91 | 19.79 | 19.85 | 19.69 | -0.09% | 2,383 |