Skip to main content
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.96
0.00 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9619.9619.9619.9619.960.02%54
Dec 4, 202519.9619.9619.9619.9619.96-0.05%23
Dec 3, 202519.9419.9719.9219.9719.970.12%2,714
Dec 2, 202519.8819.9519.8819.9519.950.14%321
Dec 1, 202519.9219.9219.9219.9219.92-0.17%51
Nov 28, 202519.9519.9519.9519.9519.95-0.05%82
Nov 26, 202519.9819.9819.9619.9619.96-0.20%504
Nov 25, 202520.0020.0020.0020.0019.920.13%16
Nov 24, 202519.9619.9819.9619.9819.900.13%256
Nov 21, 202519.9719.9719.9519.9519.870.17%5,497
Nov 20, 202519.9319.9319.8419.9219.840.22%1,339
Nov 19, 202519.8719.8719.8719.8719.79-0.05%10
Nov 18, 202519.8819.8819.8819.8819.800.06%42
Nov 17, 202519.8319.8719.8019.8719.79-0.01%3,430
Nov 14, 202519.9619.9619.8319.8819.800.05%746
Nov 13, 202519.8719.8719.8719.8719.79-0.15%111
Nov 12, 202519.9019.9019.9019.9019.82-0.03%51
Nov 11, 202519.8319.9019.8119.9019.820.05%7,871
Nov 10, 202519.8719.8919.8719.8919.810.08%255
Nov 7, 202519.8819.8819.8819.8819.800.05%78
Nov 6, 202519.7919.9419.7819.8719.790.09%5,968
Nov 5, 202519.8519.8519.8519.8519.77-0.05%38
Nov 4, 202519.8719.8819.7619.8619.780.20%2,170
Nov 3, 202519.7519.8719.7519.8219.740.09%1,878
Oct 31, 202519.7419.8619.7419.8019.720.18%1,884
Oct 30, 202519.7019.7719.6919.7719.69-0.53%1,802
Oct 29, 202519.8619.9319.8019.8719.71-0.07%9,107
Oct 28, 202519.8819.8819.8819.8819.72-0.09%98
Oct 27, 202519.8919.9019.8919.9019.740.22%113
Oct 24, 202519.8819.8819.8519.8619.700.10%4,440
Oct 23, 202519.8619.8619.8419.8419.68-0.02%425
Oct 22, 202519.8119.8419.8119.8419.680.14%107
Oct 21, 202519.8219.8219.8219.8219.66-0.12%125
Oct 20, 202519.8419.8419.8419.8419.680.08%7
Oct 17, 202519.8319.8319.8319.8319.670.15%11
Oct 16, 202519.8019.8019.8019.8019.64-29
Oct 15, 202519.7219.8019.7219.8019.640.03%1,500
Oct 14, 202519.7819.7919.7819.7919.63-0.19%1,025
Oct 13, 202519.8019.8319.8019.8319.670.43%1,633
Oct 10, 202519.7919.7919.7419.7419.58-0.39%104
Oct 9, 202519.8219.8219.8219.8219.66-0.15%285
Oct 8, 202519.8619.8619.8519.8519.69-0.05%503
Oct 7, 202519.8219.8619.8219.8619.700.18%709
Oct 6, 202519.8719.8719.7819.8319.67-0.18%8,294
Oct 3, 202519.8619.8619.8619.8619.700.18%57
Oct 2, 202519.8319.8319.8319.8319.670.08%72
Oct 1, 202519.7919.8119.7519.8119.650.18%23,279
Sep 30, 202519.7819.7819.7819.7819.620.08%53
Sep 29, 202519.7919.7919.7619.7619.60-0.35%199
Sep 26, 202519.8619.8619.8219.8319.59-0.03%2,728
Sep 25, 202519.8419.8419.8419.8419.60-0.10%34
Sep 24, 202519.7819.8619.7819.8619.62-0.04%201
Sep 23, 202519.8919.8919.8619.8619.62-0.12%271
Sep 22, 202519.8919.8919.8919.8919.650.08%31
Sep 19, 202519.8419.8719.8419.8719.630.13%370
Sep 18, 202519.8019.8519.8019.8519.610.03%3,183
Sep 17, 202519.8419.8419.8419.8419.600.13%4
Sep 16, 202519.7919.8219.7919.8219.58-0.05%703
Sep 15, 202519.7719.8319.7719.8319.59-0.03%805
Sep 12, 202519.8419.8419.8319.8319.590.13%2,065
Sep 11, 202519.7819.8219.7719.8119.57-0.03%5,066
Sep 10, 202519.8119.8319.8119.8119.570.03%2,156
Sep 9, 202519.7919.8119.7819.8119.57-0.21%981
Sep 8, 202519.7919.9119.7919.8519.61-0.09%2,383
Sep 5, 202519.6919.8619.6919.8619.630.10%3,107
Sep 4, 202519.8219.8919.8219.8519.61-0.01%4,449
Sep 3, 202519.7419.8619.7419.8519.610.23%7,612
Sep 2, 202519.7819.8319.7719.8019.560.01%16,835
Aug 29, 202519.8519.8519.8019.8019.560.06%359
Aug 28, 202519.7919.8019.7919.7919.55-0.36%2,303
Aug 27, 202519.8619.8619.8619.8619.54-0.03%4
Aug 26, 202519.9019.9019.8619.8719.550.08%13,864
Aug 25, 202519.8719.8819.8519.8519.530.04%864
Aug 22, 202519.8519.8619.8419.8419.520.32%695
Aug 21, 202519.8119.8119.7619.7819.46-0.18%2,531
Aug 20, 202519.7719.8219.7719.8119.50-0.16%5,307
Aug 19, 202519.8419.8519.8419.8519.530.18%104
Aug 18, 202519.8119.8119.8119.8119.490.08%4
Aug 15, 202519.8119.8119.8019.8019.48-0.03%3,776
Aug 14, 202519.8019.8019.8019.8019.480.18%40
Aug 13, 202519.7319.7719.7319.7719.450.08%5,204
Aug 12, 202519.7019.7719.7019.7519.430.37%7,640
Aug 11, 202519.7019.7019.6819.6819.36-0.20%182
Aug 8, 202519.7119.7219.7119.7219.400.30%1,187
Aug 7, 202519.7019.7019.6619.6619.340.05%3,620
Aug 6, 202519.6919.6919.6519.6519.34-0.01%473
Aug 5, 202519.6119.6819.6119.6519.340.11%14,604
Aug 4, 202519.5919.6819.5919.6319.32-1,763
Aug 1, 202519.5419.6319.5419.6319.320.07%5,553
Jul 31, 202519.5819.6219.5819.6219.30-0.12%6,528
Jul 30, 202519.6319.6719.6319.6419.33-0.70%3,129
Jul 29, 202519.6619.8019.6619.7819.36-0.03%1,170
Jul 28, 202519.7719.7819.7719.7819.370.02%1,403
Jul 25, 202519.7519.7819.7519.7819.370.04%512
Jul 24, 202519.7519.8319.7519.7719.36-0.08%792
Jul 23, 202519.7519.7919.7419.7919.370.17%1,620
Jul 22, 202519.7019.8019.6919.7519.340.07%6,639
Jul 21, 202519.7419.7419.7419.7419.330.21%66
Jul 18, 202519.6719.7519.6719.7019.28-0.17%5,791
Jul 17, 202519.8019.8019.6819.7319.32-0.07%2,382