Skip to main content
FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)
NYSEARCA: FIXP · Real-Time Price · USD
19.68
-0.11 (-0.55%)
At close: Jun 27, 2025, 4:00 PM
19.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

FIXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.6419.7519.6419.6819.68-0.55%1,370
Jun 26, 202519.8319.8419.6619.7919.690.17%900
Jun 25, 202519.7219.8319.7119.7519.650.04%3,657
Jun 24, 202519.7219.7519.7219.7519.650.30%600
Jun 23, 202519.6919.6919.6919.6919.590.14%56
Jun 20, 202519.6319.6819.6319.6619.56-0.05%3,205
Jun 18, 202519.6919.7019.6719.6719.570.16%7,466
Jun 17, 202519.6119.6419.6119.6419.54-0.06%1,309
Jun 16, 202519.6419.6519.6319.6519.550.06%2,561
Jun 13, 202519.6219.6419.6219.6419.54-0.38%1,274
Jun 12, 202519.6619.7119.6519.7119.620.21%568
Jun 11, 202519.6519.6719.6519.6719.570.02%1,122
Jun 10, 202519.6219.6919.6219.6719.570.10%5,512
Jun 9, 202519.6519.6519.6519.6519.550.08%52
Jun 6, 202517.6719.6417.6719.6419.540.03%323
Jun 5, 202519.6719.6719.6319.6319.53-0.05%126
Jun 4, 202519.6419.6419.6419.6419.540.25%2
Jun 3, 202519.5719.5919.5719.5919.490.31%3,268
Jun 2, 202519.5319.5319.5319.5319.43-0.24%119
May 30, 202519.6219.6219.5819.5819.480.08%152
May 29, 202519.4919.6119.4919.5619.46-0.45%24,787
May 28, 202519.6519.6519.6519.6519.45-0.11%-
May 27, 202519.6719.6719.6719.6719.470.28%199
May 23, 202519.5619.6319.5619.6219.420.17%1,379
May 22, 202519.5119.6019.5119.5819.39-0.18%1,501
May 21, 202519.6219.6219.6219.6219.42-0.42%80
May 20, 202519.7019.7019.7019.7019.50-0.16%77
May 19, 202519.7419.7419.6919.7319.53-0.30%5,401
May 16, 202519.8019.8019.7919.7919.590.46%100
May 15, 202519.7019.7019.7019.7019.500.18%-
May 14, 202519.6819.6819.6719.6719.47-0.02%1,164
May 13, 202519.7119.7119.6719.6719.47-0.32%6,187
May 12, 202519.8019.8019.7019.7319.530.27%3,394
May 9, 202519.6919.6919.6819.6819.48-0.16%733
May 8, 202519.6519.7919.6519.7119.51-0.26%1,409
May 7, 202519.6819.7619.6719.7619.560.39%4,216
May 6, 202519.6519.7619.6319.6819.49-0.07%3,549
May 5, 202519.7919.7919.7019.7019.50-0.04%166
May 2, 202519.8119.8119.7119.7119.510.14%204
May 1, 202519.6319.7519.6219.6819.480.03%2,300
Apr 30, 202519.6419.7219.6419.6719.470.02%613
Apr 29, 202519.7219.7219.6719.6719.47-0.42%100
Apr 28, 202519.8119.8119.7519.7519.470.08%604
Apr 25, 202519.7319.8019.7319.7419.460.03%700
Apr 24, 202519.6519.7319.6519.7319.450.17%454
Apr 23, 202519.7819.7819.7019.7019.420.14%937
Apr 22, 202519.6919.6919.6719.6719.390.33%148
Apr 21, 202519.6119.6119.6119.6119.33-0.10%143
Apr 17, 202519.6019.6319.6019.6319.350.36%200
Apr 16, 202519.5619.5619.5619.5619.28-0.22%100