Skip to main content
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
20.02
0.00 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0120.0220.0120.0220.020.02%104
Apr 27, 202620.0820.0820.0120.0120.010.07%190
Apr 24, 202619.9720.0019.9520.0020.000.15%2,150
Apr 23, 202619.9419.9719.9219.9719.97-0.17%3,162
Apr 22, 202620.0520.0519.9520.0020.000.13%1,574
Apr 21, 202619.9919.9919.9719.9719.970.07%305
Apr 20, 202620.4620.4619.9619.9619.96-0.21%310
Apr 17, 202619.9820.0019.9520.0020.000.43%4,476
Apr 16, 202619.9319.9319.9219.9219.92-0.08%114
Apr 15, 202619.9619.9619.9419.9419.940.03%105
Apr 14, 202619.9419.9419.9319.9319.930.03%156
Apr 13, 202619.8919.9319.8919.9319.930.29%828
Apr 10, 202619.9519.9519.8519.8719.870.03%3,630
Apr 9, 202619.9119.9119.8619.8619.86-0.08%781
Apr 8, 202619.8819.8819.8819.8819.880.67%1,047
Apr 7, 202619.7219.7519.7219.7519.74-0.22%1,596
Apr 6, 202619.8019.8019.7919.7919.790.32%112
Apr 2, 202619.7419.7419.7319.7319.730.08%431
Apr 1, 202619.6819.7119.6819.7119.710.40%1,677
Mar 31, 202619.6619.6619.6019.6319.630.67%1,761
Mar 30, 202619.5419.5419.4619.5019.50-0.12%1,290
Mar 27, 202619.5619.5619.5219.5219.44-0.36%1,174
Mar 26, 202619.6219.6219.5919.5919.51-0.23%107
Mar 25, 202619.6419.6419.6419.6419.560.32%2
Mar 24, 202619.5819.6319.5719.5819.50-0.42%6,877
Mar 23, 202619.7119.7119.6619.6619.580.48%2,093
Mar 20, 202619.6019.6019.5719.5719.49-0.77%1,070
Mar 19, 202619.7219.7219.7219.7219.64-0.13%8
Mar 18, 202619.7519.8019.7419.7419.66-0.20%1,612
Mar 17, 202619.7619.7819.7519.7819.700.15%3,060
Mar 16, 202619.7819.7819.7319.7519.670.27%2,662
Mar 13, 202619.7019.7019.7019.7019.62-0.05%142
Mar 12, 202619.7119.7119.7119.7119.63-0.24%8
Mar 11, 202619.7619.7619.7619.7619.68-0.17%2
Mar 10, 202619.7919.7919.7919.7919.710.21%17
Mar 9, 202619.7619.7619.7519.7519.67-0.13%373
Mar 6, 202619.7819.7819.7819.7819.69-0.07%2
Mar 5, 202619.8219.8219.7919.7919.71-0.47%3,085
Mar 4, 202619.8919.9219.8819.8819.800.18%303
Mar 3, 202619.8019.8519.8019.8519.77-0.26%245
Mar 2, 202619.8919.9019.8219.9019.820.10%1,196
Feb 27, 202619.8819.8819.8819.8819.80-0.02%293
Feb 26, 202619.8719.9419.8719.8819.80-0.24%4,635
Feb 25, 202619.9319.9319.9319.9319.77-30
Feb 24, 202619.9519.9819.9319.9319.77-0.03%1,670
Feb 23, 202619.9519.9819.9419.9419.77-0.13%6,570
Feb 20, 202619.9619.9619.9619.9619.80-0.03%5
Feb 19, 202619.9419.9919.9319.9719.80-0.03%3,530
Feb 18, 202619.9719.9719.9719.9719.810.02%137
Feb 17, 202619.9719.9719.9719.9719.810.03%35
Feb 13, 202619.9319.9619.9319.9619.80-0.05%233
Feb 12, 202619.9719.9719.9719.9719.810.06%82
Feb 11, 202619.9619.9619.9619.9619.80-0.08%24
Feb 10, 202619.9719.9819.9719.9819.810.03%251
Feb 9, 202619.9519.9719.9419.9719.81-681
Feb 6, 202619.9719.9719.9719.9719.810.13%73
Feb 5, 202619.9219.9519.9119.9519.78-0.08%423
Feb 4, 202619.9819.9819.9619.9619.800.03%1,079
Feb 3, 202619.9420.0019.8819.9619.790.18%4,084
Feb 2, 202619.9019.9219.9019.9219.760.11%483
Jan 30, 202619.9319.9319.9019.9019.74-0.41%339
Jan 29, 202619.9719.9819.9719.9819.82-0.52%111
Jan 28, 202620.0920.0920.0920.0919.84-0.02%7
Jan 27, 202620.0920.0920.0920.0919.850.09%71
Jan 26, 202620.0720.0720.0720.0719.830.01%54
Jan 23, 202620.1020.1020.0720.0719.83-1,623
Jan 22, 202620.0420.0720.0420.0719.830.22%2,624
Jan 21, 202620.0220.0320.0120.0319.78-1,658
Jan 20, 202620.0320.0320.0320.0319.78-0.42%44
Jan 16, 202620.0720.1120.0720.1119.870.16%387
Jan 15, 202620.0520.0820.0520.0819.840.31%392
Jan 14, 202620.0420.0420.0220.0219.770.08%229
Jan 13, 202620.0020.0020.0020.0019.76-0.01%503
Jan 12, 202619.9720.0019.9720.0019.76-0.45%3,954
Jan 9, 202620.0920.0920.0920.0919.850.26%3
Jan 8, 202620.0420.0720.0420.0419.800.04%3,771
Jan 7, 202620.0120.0320.0120.0319.790.20%444
Jan 6, 202619.9920.0619.9819.9919.75-0.05%2,139
Jan 5, 202619.9720.0119.9720.0119.760.27%277
Jan 2, 202619.9519.9519.9519.9519.710.09%317
Dec 31, 202519.9019.9919.9019.9419.690.13%3,525
Dec 30, 202519.8519.9219.8519.9119.67-0.76%1,294
Dec 29, 202519.9920.0619.9920.0619.680.01%2,347
Dec 26, 202520.0020.0620.0020.0619.67-0.02%372
Dec 24, 202519.9920.0819.9920.0619.680.10%4,825
Dec 23, 202520.0420.0420.0420.0419.66-0.12%4
Dec 22, 202520.0320.0720.0320.0719.680.23%766
Dec 19, 202520.0220.0220.0220.0219.640.17%3
Dec 18, 202519.9920.0719.9819.9919.60-0.10%3,261
Dec 17, 202519.9620.0119.9320.0119.620.11%1,059
Dec 16, 202519.9619.9919.9519.9919.600.03%1,278
Dec 15, 202519.9719.9819.9719.9819.600.06%181
Dec 12, 202519.9519.9919.9119.9719.59-0.18%1,402
Dec 11, 202520.0120.0120.0120.0119.620.14%607
Dec 10, 202519.9819.9819.9819.9819.590.23%106
Dec 9, 202519.9019.9319.9019.9319.55-0.09%1,003
Dec 8, 202519.9119.9519.9119.9519.57-0.07%1,019
Dec 5, 202519.9619.9619.9619.9619.580.02%54
Dec 4, 202519.9619.9619.9619.9619.58-0.05%23
Dec 3, 202519.9419.9719.9219.9719.590.12%2,714