FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.94
-0.04 (-0.18%)
At close: May 11, 2026, 4:00 PM EDT
19.94
0.00 (0.00%)
After-hours: May 11, 2026, 4:10 PM EDT
FIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 19.97 | 19.97 | 19.94 | 19.94 | - | -0.18% | 103 |
| May 8, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 0.03% | 199 |
| May 7, 2026 | 19.99 | 19.99 | 19.96 | 19.97 | 19.97 | -0.10% | 1,619 |
| May 6, 2026 | 20.03 | 20.03 | 19.96 | 19.99 | 19.99 | 0.17% | 4,153 |
| May 5, 2026 | 19.98 | 19.98 | 19.96 | 19.96 | 19.95 | 0.24% | 236 |
| May 4, 2026 | 20.00 | 20.00 | 19.89 | 19.91 | 19.91 | -0.31% | 14,388 |
| May 1, 2026 | 20.00 | 20.00 | 19.95 | 19.97 | 19.97 | 0.05% | 22,028 |
| Apr 30, 2026 | 19.97 | 19.99 | 19.89 | 19.96 | 19.96 | 0.40% | 5,132 |
| Apr 29, 2026 | 19.97 | 19.97 | 19.88 | 19.88 | 19.88 | -0.67% | 104 |
| Apr 28, 2026 | 20.01 | 20.02 | 20.01 | 20.02 | 19.94 | 0.02% | 104 |
| Apr 27, 2026 | 20.08 | 20.08 | 20.01 | 20.01 | 19.93 | 0.07% | 190 |
| Apr 24, 2026 | 19.97 | 20.00 | 19.95 | 20.00 | 19.92 | 0.15% | 2,150 |
| Apr 23, 2026 | 19.94 | 19.97 | 19.92 | 19.97 | 19.89 | -0.17% | 3,162 |
| Apr 22, 2026 | 20.05 | 20.05 | 19.95 | 20.00 | 19.92 | 0.13% | 1,574 |
| Apr 21, 2026 | 19.99 | 19.99 | 19.97 | 19.97 | 19.89 | 0.07% | 305 |
| Apr 20, 2026 | 20.46 | 20.46 | 19.96 | 19.96 | 19.88 | -0.21% | 310 |
| Apr 17, 2026 | 19.98 | 20.00 | 19.95 | 20.00 | 19.92 | 0.43% | 4,476 |
| Apr 16, 2026 | 19.93 | 19.93 | 19.92 | 19.92 | 19.84 | -0.08% | 114 |
| Apr 15, 2026 | 19.96 | 19.96 | 19.94 | 19.94 | 19.86 | 0.03% | 105 |
| Apr 14, 2026 | 19.94 | 19.94 | 19.93 | 19.93 | 19.85 | 0.03% | 156 |
| Apr 13, 2026 | 19.89 | 19.93 | 19.89 | 19.93 | 19.85 | 0.29% | 828 |
| Apr 10, 2026 | 19.95 | 19.95 | 19.85 | 19.87 | 19.79 | 0.03% | 3,630 |
| Apr 9, 2026 | 19.91 | 19.91 | 19.86 | 19.86 | 19.78 | -0.08% | 781 |
| Apr 8, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.67% | 1,047 |
| Apr 7, 2026 | 19.72 | 19.75 | 19.72 | 19.75 | 19.67 | -0.22% | 1,596 |
| Apr 6, 2026 | 19.80 | 19.80 | 19.79 | 19.79 | 19.71 | 0.32% | 112 |
| Apr 2, 2026 | 19.74 | 19.74 | 19.73 | 19.73 | 19.65 | 0.08% | 431 |
| Apr 1, 2026 | 19.68 | 19.71 | 19.68 | 19.71 | 19.63 | 0.40% | 1,677 |
| Mar 31, 2026 | 19.66 | 19.66 | 19.60 | 19.63 | 19.55 | 0.67% | 1,761 |
| Mar 30, 2026 | 19.54 | 19.54 | 19.46 | 19.50 | 19.42 | -0.12% | 1,290 |
| Mar 27, 2026 | 19.56 | 19.56 | 19.52 | 19.52 | 19.37 | -0.36% | 1,174 |
| Mar 26, 2026 | 19.62 | 19.62 | 19.59 | 19.59 | 19.44 | -0.23% | 107 |
| Mar 25, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.48 | 0.32% | 2 |
| Mar 24, 2026 | 19.58 | 19.63 | 19.57 | 19.58 | 19.42 | -0.42% | 6,877 |
| Mar 23, 2026 | 19.71 | 19.71 | 19.66 | 19.66 | 19.50 | 0.48% | 2,093 |
| Mar 20, 2026 | 19.60 | 19.60 | 19.57 | 19.57 | 19.41 | -0.77% | 1,070 |
| Mar 19, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.56 | -0.13% | 8 |
| Mar 18, 2026 | 19.75 | 19.80 | 19.74 | 19.74 | 19.58 | -0.20% | 1,612 |
| Mar 17, 2026 | 19.76 | 19.78 | 19.75 | 19.78 | 19.62 | 0.15% | 3,060 |
| Mar 16, 2026 | 19.78 | 19.78 | 19.73 | 19.75 | 19.59 | 0.27% | 2,662 |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -0.05% | 142 |
| Mar 12, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.55 | -0.24% | 8 |
| Mar 11, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.60 | -0.17% | 2 |
| Mar 10, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.63 | 0.21% | 17 |
| Mar 9, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.59 | -0.13% | 373 |
| Mar 6, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.62 | -0.07% | 2 |
| Mar 5, 2026 | 19.82 | 19.82 | 19.79 | 19.79 | 19.63 | -0.47% | 3,085 |
| Mar 4, 2026 | 19.89 | 19.92 | 19.88 | 19.88 | 19.72 | 0.18% | 303 |
| Mar 3, 2026 | 19.80 | 19.85 | 19.80 | 19.85 | 19.69 | -0.26% | 245 |
| Mar 2, 2026 | 19.89 | 19.90 | 19.82 | 19.90 | 19.74 | 0.10% | 1,196 |