Skip to main content
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.92
+0.05 (0.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.8819.9219.8819.9219.920.28%291
Jun 25, 202619.9219.9219.8719.8719.870.18%112
Jun 24, 202619.9019.9019.7719.8319.830.21%2,116
Jun 23, 202619.8519.8519.7919.7919.79-0.08%106
Jun 22, 202619.8719.8719.8119.8119.81-0.42%113
Jun 18, 202619.8419.9119.8419.8919.890.47%1,200
Jun 17, 202619.9019.9019.8019.8019.80-0.43%186
Jun 16, 202619.9519.9519.8819.8819.88-0.03%499
Jun 15, 202619.8819.9519.8819.8919.890.05%1,212
Jun 12, 202619.9119.9119.8819.8819.88-0.13%141
Jun 11, 202619.9219.9219.8919.9019.900.46%2,321
Jun 10, 202619.8819.8819.8119.8119.81-0.35%129
Jun 9, 202619.8119.8819.8119.8819.880.56%671
Jun 8, 202619.8419.8419.7719.7719.77-0.30%313
Jun 5, 202619.8119.8319.7919.8319.83-0.03%1,209
Jun 4, 202619.6719.8419.6719.8419.840.19%1,433
Jun 3, 202619.8319.8519.8019.8019.80-0.12%3,107
Jun 2, 202619.8619.8619.8219.8219.820.04%104
Jun 1, 202619.7919.8519.7919.8119.81-0.13%1,125
May 29, 202619.8619.8919.8219.8419.840.45%2,853
May 28, 202619.7819.8119.7519.7519.75-0.24%14,363
May 27, 202619.9019.9019.8819.8819.800.12%105
May 26, 202619.8419.8519.8419.8519.770.14%4,347
May 22, 202619.8419.8419.8219.8219.740.07%805
May 21, 202619.8419.8419.8119.8119.730.03%263
May 20, 202619.7919.8119.7919.8119.720.25%810
May 19, 202619.7819.7819.7619.7619.68-0.24%107
May 18, 202619.8319.8419.8019.8019.720.09%1,589
May 15, 202619.7819.8119.7719.7919.71-0.42%9,245
May 14, 202619.9019.9019.8419.8719.79-0.03%211
May 13, 202619.8819.8819.8619.8819.80-0.13%723
May 12, 202619.9319.9319.9019.9019.82-0.20%748
May 11, 202619.9719.9719.9419.9419.86-0.18%108
May 8, 202620.0020.0019.9819.9819.890.03%199
May 7, 202619.9919.9919.9619.9719.89-0.10%1,619
May 6, 202620.0320.0319.9619.9919.910.17%4,153
May 5, 202619.9819.9819.9619.9619.870.24%236
May 4, 202620.0020.0019.8919.9119.83-0.31%14,388
May 1, 202620.0020.0019.9519.9719.890.05%22,028
Apr 30, 202619.9719.9919.8919.9619.880.40%5,132
Apr 29, 202619.9719.9719.8819.8819.80-0.27%104
Apr 28, 202620.0120.0220.0120.0219.850.02%104
Apr 27, 202620.0820.0820.0120.0119.850.07%190
Apr 24, 202619.9720.0019.9520.0019.840.15%2,150
Apr 23, 202619.9419.9719.9219.9719.81-0.17%3,162
Apr 22, 202620.0520.0519.9520.0019.840.13%1,574
Apr 21, 202619.9919.9919.9719.9719.810.07%305
Apr 20, 202620.4620.4619.9619.9619.80-0.22%310
Apr 17, 202619.9820.0019.9520.0019.840.43%4,476
Apr 16, 202619.9319.9319.9219.9219.76-0.08%114
Apr 15, 202619.9619.9619.9419.9419.780.03%105
Apr 14, 202619.9419.9419.9319.9319.770.02%156
Apr 13, 202619.8919.9319.8919.9319.770.29%828
Apr 10, 202619.9519.9519.8519.8719.710.03%3,630
Apr 9, 202619.9119.9119.8619.8619.70-0.08%781
Apr 8, 202619.8819.8819.8819.8819.720.67%1,047
Apr 7, 202619.7219.7519.7219.7519.59-0.22%1,596
Apr 6, 202619.8019.8019.7919.7919.630.32%112
Apr 2, 202619.7419.7419.7319.7319.570.08%431
Apr 1, 202619.6819.7119.6819.7119.550.40%1,677
Mar 31, 202619.6619.6619.6019.6319.470.67%1,761
Mar 30, 202619.5419.5419.4619.5019.340.29%1,290
Mar 27, 202619.5619.5619.5219.5219.29-0.36%1,174
Mar 26, 202619.6219.6219.5919.5919.36-0.23%107
Mar 25, 202619.6419.6419.6419.6419.400.31%2
Mar 24, 202619.5819.6319.5719.5819.34-0.42%6,877
Mar 23, 202619.7119.7119.6619.6619.420.48%2,093
Mar 20, 202619.6019.6019.5719.5719.33-0.77%1,070
Mar 19, 202619.7219.7219.7219.7219.48-0.13%8
Mar 18, 202619.7519.8019.7419.7419.51-0.20%1,612
Mar 17, 202619.7619.7819.7519.7819.540.15%3,060
Mar 16, 202619.7819.7819.7319.7519.520.27%2,662
Mar 13, 202619.7019.7019.7019.7019.46-0.05%142
Mar 12, 202619.7119.7119.7119.7119.47-0.24%8
Mar 11, 202619.7619.7619.7619.7619.52-0.17%2
Mar 10, 202619.7919.7919.7919.7919.550.21%17
Mar 9, 202619.7619.7619.7519.7519.51-0.13%373
Mar 6, 202619.7819.7819.7819.7819.54-0.07%2
Mar 5, 202619.8219.8219.7919.7919.55-0.47%3,085
Mar 4, 202619.8919.9219.8819.8819.640.18%303
Mar 3, 202619.8019.8519.8019.8519.61-0.26%245
Mar 2, 202619.8919.9019.8219.9019.660.10%1,196
Feb 27, 202619.8819.8819.8819.8819.64-0.01%293
Feb 26, 202619.8719.9419.8719.8819.640.16%4,635
Feb 25, 202619.9319.9319.9319.9319.61-30
Feb 24, 202619.9519.9819.9319.9319.61-0.03%1,670
Feb 23, 202619.9519.9819.9419.9419.62-0.13%6,570
Feb 20, 202619.9619.9619.9619.9619.64-0.03%5
Feb 19, 202619.9419.9919.9319.9719.64-0.03%3,530
Feb 18, 202619.9719.9719.9719.9719.650.02%137
Feb 17, 202619.9719.9719.9719.9719.650.03%35
Feb 13, 202619.9319.9619.9319.9619.64-0.05%233
Feb 12, 202619.9719.9719.9719.9719.650.06%82
Feb 11, 202619.9619.9619.9619.9619.64-0.08%24
Feb 10, 202619.9719.9819.9719.9819.660.03%251
Feb 9, 202619.9519.9719.9419.9719.65-681
Feb 6, 202619.9719.9719.9719.9719.650.13%73
Feb 5, 202619.9219.9519.9119.9519.63-0.08%423
Feb 4, 202619.9819.9819.9619.9619.640.03%1,079
Feb 3, 202619.9420.0019.8819.9619.630.18%4,084