FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

19.88
+0.02 (0.10%)
NYSE· Last Trade: Aug 19th, 12:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202619.9119.9119.8619.8611219.86
8/17/202619.9319.9319.8719.8715719.87
8/14/202619.9519.9519.9019.9012519.90
8/13/202619.9819.9819.9319.9379619.93
8/12/202619.9319.9319.8819.8813019.88
8/11/202619.8819.8819.8819.881119.88
8/10/202619.9019.9019.8619.8611419.86
8/07/202619.8819.8819.8719.8711719.87
8/06/202619.8519.8519.8019.8021819.80
8/05/202619.8419.8419.8319.8312819.83
8/04/202619.7819.8919.7719.782,51919.78
8/03/202619.8019.8519.8019.8087719.80
7/31/202619.8219.8319.7719.831,84919.83
7/30/202619.8419.8419.7419.7849519.78
7/29/202619.8719.9219.8419.8421219.76
7/28/202619.9219.9219.9219.9242119.84
7/27/202619.8919.8919.7919.881,69119.80
7/24/202619.8919.8919.8719.871,26119.79
7/23/202619.8619.8619.8019.8049819.72
7/22/202619.8119.9119.8119.9198119.83
7/21/202619.9519.9519.9419.9452819.86
7/20/202619.9419.9719.8419.841,06519.76
7/17/202619.9819.9819.9419.9474019.86
7/16/202620.0120.0119.9519.9515119.87
7/15/202619.9819.9819.9119.9114519.83
7/14/202619.9519.9619.9519.9669419.88
7/13/202619.9019.9219.8719.871,15119.79
7/10/202619.9119.9419.9019.9059119.82
7/09/202619.9219.9219.8119.8158319.73
7/08/202619.8519.8519.8419.8411019.77
7/07/202619.9819.9819.8419.8497119.76
7/06/202619.9419.9419.8319.881,02819.80
7/02/202619.9219.9219.8619.861,37419.78
7/01/202619.8419.8919.8319.8348819.75
6/30/202619.8519.9019.8519.902,23019.82
6/29/202619.8419.8419.8019.8016219.72
6/26/202619.8819.9219.8819.9229119.76
6/25/202619.9219.9219.8619.8611219.71
6/24/202619.9019.9019.7719.832,11619.67
6/23/202619.8519.8519.7919.7910619.63
6/22/202619.8719.8719.8019.8011319.65
6/18/202619.8419.9119.8419.891,20019.73
6/17/202619.9019.9019.8019.8018619.64
6/16/202619.9519.9519.8819.8849919.72
6/15/202619.8819.9519.8819.891,21219.73
6/12/202619.9119.9119.8819.8814119.72
6/11/202619.9219.9219.8919.902,32119.74
6/10/202619.8819.8819.8119.8112919.65
6/09/202619.8119.8819.8119.8867119.72
6/08/202619.8419.8419.7719.7731319.61
6/05/202619.8119.8319.7919.831,20919.67
6/04/202619.6719.8419.6719.841,43319.68
6/03/202619.8319.8519.8019.803,10719.64
6/02/202619.8619.8619.8219.8210419.66
6/01/202619.7919.8519.7919.811,12519.65
5/29/20260.0019.8919.8219.842,85319.68
5/28/202619.7819.8119.7519.7514,36319.59
5/27/202619.9019.9019.8819.8810519.64
5/26/202619.8419.8519.8419.854,34719.61
5/22/202619.8419.8419.8219.8280519.59
5/21/202619.8419.8419.8119.8126319.57
5/20/202619.7919.8019.7919.8081019.57
5/19/202619.7819.7819.7619.7610719.52