FolioBeyond Enhanced Fixe... (FIXP)
19.61
0.02 (0.13%)
At close: Apr 15, 2025, 3:28 PM
19.59
-0.15%
After-hours: Apr 15, 2025, 08:00 PM EDT
FolioBeyond Enhanced Fixed Income Premium ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 19.52 | 19.63 | 19.62 | 19.63 | 19.52 | 19.59 | 19.59 | 19.59 | 0.36% | 2,219 |
| Apr 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.52 | 19.52 | 19.52 | 19.52 | 0.21% | 216 |
| Apr 10, 2025 | 19.47 | 19.47 | 19.48 | 19.48 | 19.47 | 19.47 | 19.48 | 19.48 | -1.17% | 300 |
| Apr 9, 2025 | 19.34 | 19.34 | 19.80 | 19.80 | 19.34 | 19.34 | 19.71 | 19.71 | 1.76% | 1,100 |
| Apr 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% | 200 |
| Apr 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.41 | 19.41 | 19.41 | 19.41 | -0.61% | 100 |
| Apr 4, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 19.53 | 19.53 | 19.53 | -1.11% | 300 |
| Apr 3, 2025 | 19.72 | 19.72 | 19.79 | 19.79 | 19.66 | 19.66 | 19.75 | 19.75 | -0.65% | 4,948 |
| Apr 2, 2025 | 19.83 | 19.83 | 19.88 | 19.88 | 19.83 | 19.83 | 19.88 | 19.88 | 0.10% | 3,240 |
| Apr 1, 2025 | 19.84 | 19.84 | 19.89 | 19.89 | 19.83 | 19.83 | 19.86 | 19.86 | -0.25% | 9,614 |
| Mar 31, 2025 | 19.82 | 19.82 | 19.91 | 19.91 | 19.82 | 19.82 | 19.91 | 19.91 | 0.25% | 600 |
| Mar 28, 2025 | 19.85 | 19.85 | 19.90 | 19.90 | 19.85 | 19.85 | 19.86 | 19.86 | -0.80% | 610 |
| Mar 27, 2025 | 19.98 | 19.89 | 20.02 | 19.93 | 19.98 | 19.89 | 20.02 | 19.93 | 0.05% | 1,823 |
| Mar 26, 2025 | 19.98 | 19.89 | 20.05 | 19.96 | 19.98 | 19.89 | 20.01 | 19.92 | -0.20% | 4,700 |
| Mar 25, 2025 | 20.06 | 19.96 | 20.06 | 19.96 | 20.02 | 19.92 | 20.05 | 19.95 | -0.10% | 2,300 |
| Mar 24, 2025 | 20.00 | 19.91 | 20.07 | 19.98 | 20.00 | 19.91 | 20.07 | 19.98 | 0.15% | 3,035 |
| Mar 21, 2025 | 20.03 | 19.94 | 20.04 | 19.95 | 20.01 | 19.92 | 20.04 | 19.95 | -0.10% | 1,205 |
| Mar 20, 2025 | 20.09 | 19.99 | 20.17 | 20.07 | 20.06 | 19.96 | 20.06 | 19.96 | -0.10% | 9,900 |
| Mar 19, 2025 | 20.07 | 19.97 | 20.12 | 20.02 | 20.02 | 19.92 | 20.08 | 19.98 | -0.15% | 2,716 |
| Mar 18, 2025 | 20.12 | 20.02 | 20.17 | 20.07 | 20.11 | 20.01 | 20.11 | 20.01 | 0.35% | 1,100 |
| Mar 17, 2025 | 20.14 | 20.04 | 20.14 | 20.04 | 20.04 | 19.94 | 20.04 | 19.94 | -0.10% | 1,400 |
| Mar 14, 2025 | 20.00 | 19.90 | 20.06 | 19.96 | 20.00 | 19.90 | 20.06 | 19.96 | 0.35% | 320 |
| Mar 13, 2025 | 20.00 | 19.91 | 20.00 | 19.91 | 19.94 | 19.85 | 19.99 | 19.90 | -0.25% | 2,602 |
| Mar 12, 2025 | 20.01 | 19.91 | 20.07 | 19.97 | 20.01 | 19.91 | 20.04 | 19.94 | -0.05% | 1,522 |
| Mar 11, 2025 | 20.03 | 19.94 | 20.05 | 19.96 | 19.98 | 19.89 | 20.05 | 19.96 | 0.10% | 900 |
| Mar 10, 2025 | 20.16 | 20.07 | 20.17 | 20.08 | 20.03 | 19.94 | 20.03 | 19.94 | -0.30% | 637 |
| Mar 7, 2025 | 20.10 | 20.00 | 20.11 | 20.01 | 20.09 | 19.99 | 20.09 | 19.99 | -0.10% | 200 |
| Mar 6, 2025 | 20.07 | 19.97 | 20.14 | 20.04 | 20.02 | 19.92 | 20.11 | 20.01 | -0.05% | 43,614 |
| Mar 5, 2025 | 20.09 | 20.00 | 20.14 | 20.05 | 20.09 | 20.00 | 20.12 | 20.03 | 0.30% | 800 |
| Mar 4, 2025 | 20.02 | 19.93 | 20.06 | 19.97 | 20.01 | 19.92 | 20.06 | 19.97 | -0.20% | 638 |
| Mar 3, 2025 | 20.10 | 20.01 | 20.12 | 20.03 | 20.09 | 20.00 | 20.10 | 20.01 | -0.20% | 815 |
| Feb 28, 2025 | 20.13 | 20.03 | 20.14 | 20.04 | 20.03 | 19.93 | 20.14 | 20.04 | -0.05% | 11,800 |
| Feb 27, 2025 | 20.14 | 20.14 | 20.16 | 20.16 | 20.11 | 20.11 | 20.15 | 20.15 | -0.44% | 17,000 |
| Feb 26, 2025 | 20.27 | 20.16 | 20.28 | 20.17 | 20.17 | 20.06 | 20.24 | 20.13 | 0.20% | 36,900 |
| Feb 25, 2025 | 20.11 | 20.00 | 20.23 | 20.12 | 20.11 | 20.00 | 20.20 | 20.09 | 0.05% | 1,345 |
| Feb 24, 2025 | 20.18 | 20.07 | 20.24 | 20.13 | 20.12 | 20.01 | 20.19 | 20.08 | 0.05% | 3,800 |
| Feb 21, 2025 | 20.19 | 20.08 | 20.22 | 20.11 | 20.18 | 20.07 | 20.18 | 20.07 | -0.05% | 6,800 |
| Feb 20, 2025 | 20.20 | 20.09 | 20.24 | 20.13 | 20.19 | 20.08 | 20.19 | 20.08 | -0.10% | 2,400 |
| Feb 19, 2025 | 20.16 | 20.05 | 20.25 | 20.14 | 20.14 | 20.03 | 20.21 | 20.10 | -0.05% | 51,034 |
| Feb 18, 2025 | 20.25 | 20.14 | 20.25 | 20.14 | 20.13 | 20.02 | 20.22 | 20.11 | 0.00% | 11,200 |
| Feb 14, 2025 | 20.18 | 20.07 | 20.26 | 20.15 | 20.17 | 20.06 | 20.22 | 20.11 | 0.05% | 6,700 |
| Feb 13, 2025 | 20.20 | 20.09 | 20.21 | 20.10 | 20.12 | 20.01 | 20.21 | 20.10 | 0.25% | 400 |
| Feb 12, 2025 | 20.10 | 19.99 | 20.20 | 20.09 | 20.10 | 19.99 | 20.16 | 20.05 | -0.15% | 10,400 |
| Feb 11, 2025 | 20.20 | 20.09 | 20.21 | 20.10 | 20.13 | 20.02 | 20.19 | 20.08 | -0.15% | 315 |
| Feb 10, 2025 | 20.19 | 20.08 | 20.30 | 20.19 | 20.17 | 20.06 | 20.22 | 20.11 | 0.60% | 151,829 |
| Feb 7, 2025 | 20.16 | 20.05 | 20.16 | 20.05 | 20.00 | 19.89 | 20.10 | 19.99 | -0.25% | 171,343 |
| Feb 6, 2025 | 20.10 | 19.99 | 20.17 | 20.06 | 20.10 | 19.99 | 20.15 | 20.04 | 0.10% | 6,400 |
| Feb 5, 2025 | 20.25 | 20.14 | 20.25 | 20.14 | 20.10 | 19.99 | 20.13 | 20.02 | -0.20% | 16,500 |
| Feb 4, 2025 | 20.09 | 19.98 | 20.19 | 20.08 | 20.09 | 19.98 | 20.17 | 20.06 | 0.50% | 11,100 |
| Feb 3, 2025 | 20.13 | 20.02 | 20.13 | 20.02 | 20.04 | 19.93 | 20.07 | 19.96 | -0.10% | 2,300 |