FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

NYSEARCA: FIXP · Real-Time Price · USD

19.88

0.00 (-0.02%)

At close: Aug 21, 2026, 4:00 PM EDT

19.82

-0.06 (-0.28%)

After-hours: Aug 21, 2026, 8:00 PM EDT

FIXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.88	19.88	19.82	19.88	19.88	-0.03%	3,424
Aug 20, 2026	19.95	19.95	19.84	19.88	19.88	-0.22%	4,030
Aug 19, 2026	20.00	20.00	19.88	19.93	19.93	0.34%	7,070
Aug 18, 2026	19.91	19.91	19.86	19.86	19.86	-0.06%	112
Aug 17, 2026	19.93	19.93	19.87	19.87	19.87	-0.18%	155
Aug 14, 2026	19.95	19.95	19.90	19.90	19.90	-0.13%	125
Aug 13, 2026	19.98	19.98	19.93	19.93	19.93	0.25%	795
Aug 12, 2026	19.93	19.93	19.88	19.88	19.88	0.02%	130
Aug 11, 2026	19.88	19.88	19.88	19.88	19.88	0.09%	11
Aug 10, 2026	19.90	19.90	19.86	19.86	19.86	-0.05%	114
Aug 7, 2026	19.88	19.88	19.87	19.87	19.87	0.34%	116
Aug 6, 2026	19.85	19.85	19.80	19.80	19.80	-0.11%	218
Aug 5, 2026	19.84	19.84	19.83	19.83	19.83	0.23%	128
Aug 4, 2026	19.78	19.89	19.77	19.78	19.78	-0.08%	2,519
Aug 3, 2026	19.80	19.85	19.80	19.80	19.80	-0.18%	877
Jul 31, 2026	19.82	19.83	19.77	19.83	19.83	0.23%	1,849
Jul 30, 2026	19.84	19.84	19.74	19.78	19.78	0.11%	495
Jul 29, 2026	19.87	19.92	19.84	19.84	19.76	-0.39%	212
Jul 28, 2026	19.92	19.92	19.92	19.92	19.84	0.20%	421
Jul 27, 2026	19.89	19.89	19.79	19.88	19.80	0.05%	1,691
Jul 24, 2026	19.89	19.89	19.87	19.87	19.79	0.33%	1,261
Jul 23, 2026	19.86	19.86	19.80	19.80	19.72	-0.53%	498
Jul 22, 2026	19.81	19.91	19.81	19.91	19.83	-0.15%	981
Jul 21, 2026	19.95	19.95	19.94	19.94	19.86	0.50%	528
Jul 20, 2026	19.94	19.97	19.84	19.84	19.76	-0.50%	1,065
Jul 17, 2026	19.98	19.98	19.94	19.94	19.86	-0.03%	740
Jul 16, 2026	20.01	20.01	19.95	19.95	19.87	0.16%	151
Jul 15, 2026	19.98	19.98	19.92	19.92	19.83	-0.23%	145
Jul 14, 2026	19.95	19.96	19.95	19.96	19.88	0.47%	694
Jul 13, 2026	19.90	19.92	19.87	19.87	19.79	-0.14%	1,151
Jul 10, 2026	19.91	19.94	19.90	19.90	19.82	0.43%	591
Jul 9, 2026	19.92	19.92	19.81	19.81	19.73	-0.18%	583
Jul 8, 2026	19.85	19.85	19.85	19.85	19.76	0.03%	110
Jul 7, 2026	19.98	19.98	19.84	19.84	19.76	-0.20%	971
Jul 6, 2026	19.94	19.94	19.83	19.88	19.80	0.12%	1,028
Jul 2, 2026	19.92	19.92	19.86	19.86	19.78	0.13%	1,374
Jul 1, 2026	19.84	19.89	19.83	19.83	19.75	-0.35%	488
Jun 30, 2026	19.85	19.90	19.85	19.90	19.82	0.48%	2,230
Jun 29, 2026	19.84	19.84	19.81	19.81	19.72	-0.18%	162
Jun 26, 2026	19.88	19.92	19.88	19.92	19.76	0.28%	291
Jun 25, 2026	19.92	19.92	19.87	19.87	19.71	0.18%	112
Jun 24, 2026	19.90	19.90	19.77	19.83	19.67	0.21%	2,116
Jun 23, 2026	19.85	19.85	19.79	19.79	19.63	-0.08%	106
Jun 22, 2026	19.87	19.87	19.81	19.81	19.65	-0.42%	113
Jun 18, 2026	19.84	19.91	19.84	19.89	19.73	0.47%	1,200
Jun 17, 2026	19.90	19.90	19.80	19.80	19.64	-0.43%	186
Jun 16, 2026	19.95	19.95	19.88	19.88	19.72	-0.03%	499
Jun 15, 2026	19.88	19.95	19.88	19.89	19.73	0.05%	1,212
Jun 12, 2026	19.91	19.91	19.88	19.88	19.72	-0.13%	141
Jun 11, 2026	19.92	19.92	19.89	19.90	19.74	0.46%	2,321