Skip to main content
logo
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.03
-0.07 (-0.35%)
Nov 2, 2026, 4:00 PM EST - Market closed

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202619.1819.1819.0319.0319.03-0.35%1,028
Oct 30, 202619.2119.2118.9919.1019.100.02%6,489
Oct 29, 202619.1419.1419.1019.1019.10-158
Oct 28, 202619.2219.2519.1819.1819.100.06%797
Oct 27, 202619.2019.2219.1719.1719.090.25%2,048
Oct 26, 202619.2119.2119.1219.1219.040.05%121
Oct 23, 202619.1619.1619.0719.1119.03-0.12%815
Oct 22, 202619.2019.2019.1319.1319.050.05%643
Oct 21, 202619.1819.1819.1219.1219.04-0.07%109
Oct 20, 202619.1719.1719.0919.1419.060.45%383
Oct 19, 202619.0919.1219.0219.0518.97-0.19%1,108
Oct 16, 202619.1919.1919.0919.0919.01-0.21%1,352
Oct 15, 202619.2019.2019.0819.1319.050.24%2,399
Oct 14, 202619.1219.1219.0819.0819.00-0.13%123
Oct 13, 202619.1719.1719.1119.1119.03-0.13%114
Oct 12, 202619.1919.1919.1319.1319.050.02%110
Oct 9, 202619.1519.1719.1019.1319.05-0.03%6,728
Oct 8, 202619.1719.1719.1019.1319.050.21%1,169
Oct 7, 202619.1219.1219.0719.0919.01-0.18%923
Oct 6, 202619.1719.1719.1319.1319.050.23%119
Oct 5, 202619.1919.2019.0319.0819.00-0.09%2,862
Oct 2, 202619.2119.2119.0719.1019.02-0.09%563
Oct 1, 202619.1219.1219.1219.1219.04-0.02%214
Sep 30, 202619.2019.2519.1219.1219.04-0.11%2,743
Sep 29, 202619.1819.1819.0819.1419.06-0.03%2,369
Sep 28, 202619.3419.3419.2119.2919.06-0.31%2,301
Sep 25, 202619.2819.3519.2819.3519.120.12%2,633
Sep 24, 202619.2919.3419.2819.3219.10-0.37%1,956
Sep 23, 202619.4019.4019.3419.3919.17-0.60%6,708
Sep 22, 202619.5519.5519.4619.5119.29-0.05%626
Sep 21, 202619.4819.5619.4819.5219.300.23%6,217
Sep 18, 202619.4419.5219.4419.4819.25-0.20%924
Sep 17, 202619.5119.5819.4619.5219.290.19%46,666
Sep 16, 202619.3619.5919.3619.4819.26-0.15%2,093
Sep 15, 202619.4819.5119.4819.5119.28-0.22%392
Sep 14, 202619.5519.5519.5519.5519.33-0.20%120
Sep 11, 202619.5919.6219.5919.5919.37-0.09%666
Sep 10, 202619.6619.6619.5619.6119.38-0.49%5,337
Sep 9, 202619.6619.7119.6619.7019.48-0.20%3,753
Sep 8, 202619.8019.8019.7419.7419.520.06%233
Sep 4, 202619.7919.7919.6919.7319.51-0.02%564
Sep 3, 202619.7919.7919.7419.7419.510.29%124
Sep 2, 202619.7219.7719.6619.6819.45-0.11%69,131
Sep 1, 202619.7119.7819.6619.7019.48-0.38%2,268
Aug 31, 202619.8219.8419.7819.7819.55-0.08%4,492
Aug 28, 202619.8619.8819.7919.7919.57-0.09%1,694
Aug 27, 202619.8719.9619.8519.8919.580.03%7,594
Aug 26, 202619.8519.8919.8519.8919.58-0.20%287
Aug 25, 202619.9819.9819.8619.9319.620.10%6,324
Aug 24, 202619.9419.9419.9119.9119.600.14%202