Get the Stockscreener App
19.70
0.05%
-0.0093
After Hours:
19.70
Foliobeyond Enhanced Fixed Income Premium Etf Stock (FIXP) Price History
The historical daily chart and data for Foliobeyond Enhanced Fixed Income Premium Etf stock (FIXP), show that the latest closing stock price as of March 13, 2026, is $19.70.
- Foliobeyond Enhanced Fixed Income Premium Etf all-time high stock price is $20.30, occurred on February 10, 2025.
- The lowest Foliobeyond Enhanced Fixed Income Premium Etf stock price recorded was $17.67 on June 06, 2025. Since then, Foliobeyond Enhanced Fixed Income Premium Etf's stock price has risen over 11.49% to $19.70 now.
- The 52-week high stock price for FIXP is $20.17, representing a 2.39% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for FIXP is $17.67, indicating a -10.30% decrease from the current share price, occurred on June 06, 2025.
The table below shows more information about FIXP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $19.70 | $19.70 | $0.00 | 142.0 | -0.05% |
| Mar 12, 2026 | $19.71 | $19.71 | $0.00 | 8.00 | -0.24% |
| Mar 11, 2026 | $19.76 | $19.76 | $0.00 | 2.00 | -0.17% |
| Mar 10, 2026 | $19.79 | $19.79 | $0.00 | 17.00 | +0.21% |
| Mar 09, 2026 | $19.76 | $19.75 | $0.01 | 372.0 | -0.13% |
| Mar 06, 2026 | $19.78 | $19.78 | $0.00 | 2.00 | -0.07% |
| Mar 05, 2026 | $19.82 | $19.79 | $0.03 | 3,085.0 | -0.47% |
| Mar 04, 2026 | $19.92 | $19.88 | $0.0375 | 303.0 | +0.18% |
| Mar 03, 2026 | $19.85 | $19.80 | $0.05 | 245.0 | -0.26% |
| Mar 02, 2026 | $19.90 | $19.82 | $0.08 | 1,196.0 | +0.10% |
| Feb 27, 2026 | $19.88 | $19.88 | $0.00 | 293.0 | -0.01% |
| Feb 26, 2026 | $19.94 | $19.87 | $0.07 | 4,635.0 | -0.24% |
| Feb 25, 2026 | $19.93 | $19.93 | $0.00 | 30.00 | +0.00% |
| Feb 24, 2026 | $19.98 | $19.93 | $0.05 | 1,670.0 | -0.03% |
| Feb 23, 2026 | $19.98 | $19.93 | $0.045 | 6,570.0 | -0.13% |
| Feb 20, 2026 | $19.96 | $19.96 | $0.00 | 5.00 | -0.03% |
| Feb 19, 2026 | $19.99 | $19.93 | $0.06 | 3,530.0 | -0.03% |
| Feb 18, 2026 | $19.97 | $19.97 | $0.00 | 137.0 | +0.02% |
| Feb 17, 2026 | $19.97 | $19.97 | $0.00 | 35.00 | +0.03% |
| Feb 13, 2026 | $19.96 | $19.93 | $0.0317 | 233.0 | -0.05% |
| Feb 12, 2026 | $19.97 | $19.97 | $0.00 | 82.00 | +0.06% |
| Feb 11, 2026 | $19.96 | $19.96 | $0.00 | 24.00 | -0.08% |
Foliobeyond Enhanced Fixed Income Premium Etf Stock (FIXP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foliobeyond Enhanced Fixed Income Premium Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIXP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foliobeyond Enhanced Fixed Income Premium Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foliobeyond Enhanced Fixed Income Premium Etf Stock (FIXP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $19.92 | $19.70 | $0.22 | 5,514.0 | -0.91% |
| Feb, 2026 | $20.00 | $19.87 | $0.13 | 24,256.0 | -0.09% |
| Jan, 2026 | $20.11 | $19.90 | $0.2125 | 18,946.0 | -0.19% |
Foliobeyond Enhanced Fixed Income Premium Etf Stock (FIXP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.08 | $19.85 | $0.23 | 22,690.0 | -0.22% |
| Nov, 2025 | $20.00 | $19.75 | $0.253 | 30,342.0 | +0.77% |
| Oct, 2025 | $19.93 | $19.69 | $0.24 | 55,609.0 | +0.13% |
| Sep, 2025 | $19.91 | $19.69 | $0.22 | 53,234.0 | -0.13% |
| Aug, 2025 | $19.90 | $19.54 | $0.36 | 70,069.0 | +0.94% |
| Jul, 2025 | $19.93 | $19.58 | $0.35 | 57,605.0 | -0.48% |
| Jun, 2025 | $19.84 | $17.67 | $2.17 | 33,548.0 | +0.68% |
| May, 2025 | $19.81 | $19.49 | $0.32 | 56,989.0 | -0.49% |
| Apr, 2025 | $19.89 | $19.34 | $0.55 | 27,062.0 | -1.18% |
| Mar, 2025 | $20.17 | $19.82 | $0.35 | 80,744.0 | -1.14% |
| Feb, 2025 | $20.30 | $20.00 | $0.30 | 519,271.0 | +0.24% |
| Jan, 2025 | $20.20 | $19.81 | $0.3899 | 234,402.0 | +0.00% |
0.14%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):