FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

19.12
-0.02 (-0.11%)
NYSE · Last Trade: Sep 30th, 8:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.2019.2519.1219.122,74319.12
9/29/202619.1819.1819.0819.142,36919.14
9/28/202619.3419.3419.2119.282,30119.28
9/25/202619.2819.3419.2819.342,63319.34
9/24/202619.2919.3419.2819.321,95619.32
9/23/202619.4019.4019.3419.396,70819.39
9/22/202619.5519.5519.4619.5162619.51
9/21/202619.4819.5619.4819.526,21719.52
9/18/202619.4419.5219.4419.4892419.48
9/17/202619.5119.5819.4619.5246,66719.52
9/16/202619.3619.5919.3619.482,09319.48
9/15/202619.4819.5119.4819.5139219.51
9/14/202619.5519.5519.5519.5512019.55
9/11/202619.5919.6219.5919.5966619.59
9/10/202619.6619.6619.5619.615,33719.61
9/09/202619.6619.7019.6619.703,75319.70
9/08/202619.8019.8019.7419.7423319.74
9/04/202619.7919.7919.6919.7356419.73
9/03/202619.7919.7919.7419.7412419.74
9/02/202619.7119.7719.6619.6869,13119.68
9/01/202619.7119.7819.6619.702,26919.70
8/31/202619.8219.8419.7819.784,49219.78
8/28/202619.8619.8819.7919.791,69419.79
8/27/202619.8719.9619.8519.897,59419.89
8/26/202619.8519.8919.8519.8928719.89
8/25/202619.9819.9819.8619.936,32419.93
8/24/202619.9419.9419.9119.9120219.91
8/21/202619.8819.8819.8219.883,42519.88
8/20/202619.9519.9519.8419.884,03019.88
8/19/202620.0020.0019.8819.937,07019.93
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
7/29/202619.8719.9219.8419.8421219.84
7/28/202619.9219.9219.9219.9242119.92
7/27/202619.8919.8919.7919.881,69119.88
7/24/202619.8919.8919.8719.871,26119.87
7/23/202619.8619.8619.8019.8049819.80
7/22/202619.8119.9119.8119.9198119.91
7/21/202619.9519.9519.9419.9452819.94
7/20/202619.9419.9719.8419.841,06519.84
7/17/202619.9819.9819.9419.9474019.94
7/16/202620.0120.0119.9519.9515119.95
7/15/202619.9819.9819.9119.9114519.91
7/14/202619.9519.9619.9519.9669419.96
7/13/202619.9019.9219.8719.871,15119.87
7/10/202619.9119.9419.9019.9059119.90
7/09/202619.9219.9219.8119.8158319.81
7/08/202619.8519.8519.8419.8411019.84
7/07/202619.9819.9819.8419.8497119.84
7/06/202619.9419.9419.8319.881,02819.88
7/02/202619.9219.9219.8619.861,37419.86
7/01/202619.8419.8919.8319.8348819.83