FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

19.03
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 2:42 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202619.1819.1819.0319.031,02819.03
10/30/202619.2119.2118.9919.106,49019.10
10/29/202619.1419.1419.1019.1015819.10
10/28/202619.2219.2519.1819.1879719.10
10/27/202619.2019.2219.1619.162,04819.09
10/26/202619.2119.2119.1219.1212119.04
10/23/202619.1619.1619.0719.1181519.03
10/22/202619.2019.2019.1319.1364319.05
10/21/202619.1819.1819.1219.1210919.04
10/20/202619.1719.1719.0919.1438319.06
10/19/202619.0919.1219.0219.051,10818.97
10/16/202619.1919.1919.0919.091,35219.01
10/15/202619.2019.2019.0819.132,39919.05
10/14/202619.1219.1219.0819.0812319.00
10/13/202619.1719.1719.1119.1111419.03
10/12/202619.1919.1919.1319.1311019.05
10/09/202619.1519.1719.1019.136,72819.05
10/08/202619.1719.1719.1019.131,16919.05
10/07/202619.1219.1219.0719.0992319.01
10/06/202619.1719.1719.1319.1311919.05
10/05/202619.1919.2019.0319.082,86219.00
10/02/202619.2119.2119.0719.1056319.02
10/01/202619.1219.1219.1119.1121419.04
9/30/202619.2019.2519.1219.122,74319.04
9/29/202619.1819.1819.0819.142,36919.06
9/28/202619.3419.3419.2119.282,30119.06
9/25/202619.2819.3419.2819.342,63319.12
9/24/202619.2919.3419.2819.321,95619.10
9/23/202619.4019.4019.3419.396,70819.17
9/22/202619.5519.5519.4619.5162619.29
9/21/202619.4819.5619.4819.526,21719.30
9/18/202619.4419.5219.4419.4892419.25
9/17/202619.5119.5819.4619.5246,66719.29
9/16/202619.3619.5919.3619.482,09319.26
9/15/202619.4819.5119.4819.5139219.28
9/14/202619.5519.5519.5519.5512019.33
9/11/202619.5919.6219.5919.5966619.37
9/10/202619.6619.6619.5619.615,33719.38
9/09/202619.6619.7019.6619.703,75319.48
9/08/202619.8019.8019.7419.7423319.52
9/04/202619.7919.7919.6919.7356419.51
9/03/202619.7919.7919.7419.7412419.51
9/02/202619.7119.7719.6619.6869,13119.45
9/01/202619.7119.7819.6619.702,26919.48
8/31/202619.8219.8419.7819.784,49219.55
8/28/202619.8619.8819.7919.791,69419.57
8/27/202619.8719.9619.8519.897,59419.58
8/26/202619.8519.8919.8519.8928719.58
8/25/202619.9819.9819.8619.936,32419.62
8/24/202619.9419.9419.9119.9120219.60
8/21/202619.8819.8819.8219.883,42519.57
8/20/202619.9519.9519.8419.884,03019.58
8/19/202620.0020.0019.8819.937,07019.62
8/18/202619.9119.9119.8619.8611219.55
8/17/202619.9319.9319.8719.8715719.56
8/14/202619.9519.9519.9019.9012519.60
8/13/202619.9819.9819.9319.9379619.62
8/12/202619.9319.9319.8819.8813019.58
8/11/202619.8819.8819.8819.881119.57
8/10/202619.9019.9019.8619.8611419.56
8/07/202619.8819.8819.8719.8711719.57
8/06/202619.8519.8519.8019.8021819.50
8/05/202619.8419.8419.8319.8312819.52
8/04/202619.7819.8919.7719.782,51919.48
8/03/202619.8019.8519.8019.8087719.49