Skip to main content
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.88
+0.04 (0.18%)
At close: Mar 4, 2026, 4:00 PM EST
19.88
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.8919.9219.8819.8819.880.18%303
Mar 3, 202619.8019.8519.8019.8519.85-0.26%245
Mar 2, 202619.8919.9019.8219.9019.900.10%1,196
Feb 27, 202619.8819.8819.8819.8819.88-0.02%293
Feb 26, 202619.8719.9419.8719.8819.88-0.24%4,635
Feb 25, 202619.9319.9319.9319.9319.85-30
Feb 24, 202619.9519.9819.9319.9319.85-0.03%1,670
Feb 23, 202619.9519.9819.9419.9419.85-0.13%6,570
Feb 20, 202619.9619.9619.9619.9619.88-0.03%5
Feb 19, 202619.9419.9919.9319.9719.88-0.03%3,530
Feb 18, 202619.9719.9719.9719.9719.890.02%137
Feb 17, 202619.9719.9719.9719.9719.890.03%35
Feb 13, 202619.9319.9619.9319.9619.88-0.05%233
Feb 12, 202619.9719.9719.9719.9719.890.06%82
Feb 11, 202619.9619.9619.9619.9619.88-0.08%24
Feb 10, 202619.9719.9819.9719.9819.900.03%251
Feb 9, 202619.9519.9719.9419.9719.89-681
Feb 6, 202619.9719.9719.9719.9719.890.13%73
Feb 5, 202619.9219.9519.9119.9519.86-0.08%423
Feb 4, 202619.9819.9819.9619.9619.880.03%1,079
Feb 3, 202619.9420.0019.8819.9619.870.18%4,084
Feb 2, 202619.9019.9219.9019.9219.840.11%483
Jan 30, 202619.9319.9319.9019.9019.82-0.41%339
Jan 29, 202619.9719.9819.9719.9819.90-0.52%111
Jan 28, 202620.0920.0920.0920.0919.92-0.02%7
Jan 27, 202620.0920.0920.0920.0919.930.09%71
Jan 26, 202620.0720.0720.0720.0719.910.01%54
Jan 23, 202620.1020.1020.0720.0719.91-1,623
Jan 22, 202620.0420.0720.0420.0719.910.22%2,624
Jan 21, 202620.0220.0320.0120.0319.86-1,658
Jan 20, 202620.0320.0320.0320.0319.87-0.42%44
Jan 16, 202620.0720.1120.0720.1119.950.16%387
Jan 15, 202620.0520.0820.0520.0819.920.31%392
Jan 14, 202620.0420.0420.0220.0219.860.08%229
Jan 13, 202620.0020.0020.0020.0019.84-0.01%503
Jan 12, 202619.9720.0019.9720.0019.84-0.45%3,954
Jan 9, 202620.0920.0920.0920.0919.930.26%3
Jan 8, 202620.0420.0720.0420.0419.880.04%3,771
Jan 7, 202620.0120.0320.0120.0319.870.20%444
Jan 6, 202619.9920.0619.9819.9919.83-0.05%2,139
Jan 5, 202619.9720.0119.9720.0119.850.27%277
Jan 2, 202619.9519.9519.9519.9519.790.09%317
Dec 31, 202519.9019.9919.9019.9419.780.13%3,525
Dec 30, 202519.8519.9219.8519.9119.75-0.76%1,294
Dec 29, 202519.9920.0619.9920.0619.760.01%2,347
Dec 26, 202520.0020.0620.0020.0619.76-0.02%372
Dec 24, 202519.9920.0819.9920.0619.760.10%4,825
Dec 23, 202520.0420.0420.0420.0419.74-0.12%4
Dec 22, 202520.0320.0720.0320.0719.760.23%766
Dec 19, 202520.0220.0220.0220.0219.720.17%3
Dec 18, 202519.9920.0719.9819.9919.68-0.10%3,261
Dec 17, 202519.9620.0119.9320.0119.700.11%1,059
Dec 16, 202519.9619.9919.9519.9919.680.03%1,278
Dec 15, 202519.9719.9819.9719.9819.680.06%181
Dec 12, 202519.9519.9919.9119.9719.67-0.18%1,402
Dec 11, 202520.0120.0120.0120.0119.700.14%607
Dec 10, 202519.9819.9819.9819.9819.670.23%106
Dec 9, 202519.9019.9319.9019.9319.63-0.09%1,003
Dec 8, 202519.9119.9519.9119.9519.65-0.07%1,019
Dec 5, 202519.9619.9619.9619.9619.660.02%54
Dec 4, 202519.9619.9619.9619.9619.66-0.05%23
Dec 3, 202519.9419.9719.9219.9719.670.12%2,714
Dec 2, 202519.8819.9519.8819.9519.640.14%321
Dec 1, 202519.9219.9219.9219.9219.62-0.17%51
Nov 28, 202519.9519.9519.9519.9519.65-0.05%82
Nov 26, 202519.9819.9819.9619.9619.66-0.20%504
Nov 25, 202520.0020.0020.0020.0019.620.13%16
Nov 24, 202519.9619.9819.9619.9819.590.13%256
Nov 21, 202519.9719.9719.9519.9519.570.17%5,497
Nov 20, 202519.9319.9319.8419.9219.540.22%1,339
Nov 19, 202519.8719.8719.8719.8719.49-0.05%10
Nov 18, 202519.8819.8819.8819.8819.500.06%42
Nov 17, 202519.8319.8719.8019.8719.49-0.01%3,430
Nov 14, 202519.9619.9619.8319.8819.490.05%746
Nov 13, 202519.8719.8719.8719.8719.48-0.15%111
Nov 12, 202519.9019.9019.9019.9019.51-0.03%51
Nov 11, 202519.8319.9019.8119.9019.520.05%7,871
Nov 10, 202519.8719.8919.8719.8919.510.08%255
Nov 7, 202519.8819.8819.8819.8819.490.05%78
Nov 6, 202519.7919.9419.7819.8719.480.09%5,968
Nov 5, 202519.8519.8519.8519.8519.47-0.05%38
Nov 4, 202519.8719.8819.7619.8619.480.20%2,170
Nov 3, 202519.7519.8719.7519.8219.440.09%1,878
Oct 31, 202519.7419.8619.7419.8019.420.18%1,884
Oct 30, 202519.7019.7719.6919.7719.39-0.53%1,802
Oct 29, 202519.8619.9319.8019.8719.41-0.07%9,107
Oct 28, 202519.8819.8819.8819.8819.42-0.09%98
Oct 27, 202519.8919.9019.8919.9019.440.22%113
Oct 24, 202519.8819.8819.8519.8619.400.10%4,440
Oct 23, 202519.8619.8619.8419.8419.38-0.02%425
Oct 22, 202519.8119.8419.8119.8419.380.14%107
Oct 21, 202519.8219.8219.8219.8219.36-0.12%125
Oct 20, 202519.8419.8419.8419.8419.380.08%7
Oct 17, 202519.8319.8319.8319.8319.370.15%11
Oct 16, 202519.8019.8019.8019.8019.34-29
Oct 15, 202519.7219.8019.7219.8019.340.03%1,500
Oct 14, 202519.7819.7919.7819.7919.33-0.19%1,025
Oct 13, 202519.8019.8319.8019.8319.370.43%1,633
Oct 10, 202519.7919.7919.7419.7419.29-0.39%104
Oct 9, 202519.8219.8219.8219.8219.36-0.15%285