FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

19.71
-0.07 (-0.35%)
NYSE· Last Trade: Sep 1st, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202619.8219.8419.7819.784,49219.78
8/28/202619.8619.8819.7919.791,69419.79
8/27/202619.8719.9619.8519.897,59419.81
8/26/202619.8519.8919.8519.8928719.80
8/25/202619.9819.9819.8619.936,32419.84
8/24/202619.9419.9419.9119.9120219.82
8/21/202619.8819.8819.8219.883,42519.80
8/20/202619.9519.9519.8419.884,03019.80
8/19/202620.0020.0019.8819.937,07019.84
8/18/202619.9119.9119.8619.8611219.78
8/17/202619.9319.9319.8719.8715719.79
8/14/202619.9519.9519.9019.9012519.82
8/13/202619.9819.9819.9319.9379619.85
8/12/202619.9319.9319.8819.8813019.80
8/11/202619.8819.8819.8819.881119.80
8/10/202619.9019.9019.8619.8611419.78
8/07/202619.8819.8819.8719.8711719.79
8/06/202619.8519.8519.8019.8021819.72
8/05/202619.8419.8419.8319.8312819.75
8/04/202619.7819.8919.7719.782,51919.70
8/03/202619.8019.8519.8019.8087719.72
7/31/202619.8219.8319.7719.831,84919.75
7/30/202619.8419.8419.7419.7849519.70
7/29/202619.8719.9219.8419.8421219.68
7/28/202619.9219.9219.9219.9242119.76
7/27/202619.8919.8919.7919.881,69119.72
7/24/202619.8919.8919.8719.871,26119.71
7/23/202619.8619.8619.8019.8049819.64
7/22/202619.8119.9119.8119.9198119.75
7/21/202619.9519.9519.9419.9452819.78
7/20/202619.9419.9719.8419.841,06519.68
7/17/202619.9819.9819.9419.9474019.78
7/16/202620.0120.0119.9519.9515119.79
7/15/202619.9819.9819.9119.9114519.75
7/14/202619.9519.9619.9519.9669419.80
7/13/202619.9019.9219.8719.871,15119.71
7/10/202619.9119.9419.9019.9059119.74
7/09/202619.9219.9219.8119.8158319.65
7/08/202619.8519.8519.8419.8411019.69
7/07/202619.9819.9819.8419.8497119.68
7/06/202619.9419.9419.8319.881,02819.72
7/02/202619.9219.9219.8619.861,37419.70
7/01/202619.8419.8919.8319.8348819.67
6/30/202619.8519.9019.8519.902,23019.74
6/29/202619.8419.8419.8019.8016219.65
6/26/202619.8819.9219.8819.9229119.68
6/25/202619.9219.9219.8619.8611219.63
6/24/202619.9019.9019.7719.832,11619.59
6/23/202619.8519.8519.7919.7910619.55
6/22/202619.8719.8719.8019.8011319.57
6/18/202619.8419.9119.8419.891,20019.65
6/17/202619.9019.9019.8019.8018619.56
6/16/202619.9519.9519.8819.8849919.64
6/15/202619.8819.9519.8819.891,21219.65
6/12/202619.9119.9119.8819.8814119.64
6/11/202619.9219.9219.8919.902,32119.66
6/10/202619.8819.8819.8119.8112919.57
6/09/202619.8119.8819.8119.8867119.64
6/08/202619.8419.8419.7719.7731319.53
6/05/202619.8119.8319.7919.831,20919.59
6/04/202619.6719.8419.6719.841,43319.60
6/03/202619.8319.8519.8019.803,10719.56
6/02/202619.8619.8619.8219.8210419.58
6/01/202619.7919.8519.7919.811,12519.57