Get the Stockscreener App
19.79
0.19%
-0.0374
After Hours:
19.78
-0.0101
-0.05%
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 October 14, 2025, is $19.79.
- 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 12.00% to $19.79 now.
- The 52-week high stock price for FIXP is $20.30, representing a 2.58% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for FIXP is $17.67, indicating a -10.71% 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 |
|---|---|---|---|---|---|
| Oct 14, 2025 | $19.79 | $19.78 | $0.0101 | 1,025.0 | -0.19% |
| Oct 13, 2025 | $19.83 | $19.80 | $0.0325 | 1,633.0 | +0.43% |
| Oct 10, 2025 | $19.79 | $19.74 | $0.0472 | 104.0 | -0.39% |
| Oct 09, 2025 | $19.82 | $19.82 | $0.00 | 285.0 | -0.15% |
| Oct 08, 2025 | $19.86 | $19.85 | $0.0078 | 503.0 | -0.05% |
| Oct 07, 2025 | $19.86 | $19.82 | $0.04 | 709.0 | +0.18% |
| Oct 06, 2025 | $19.87 | $19.78 | $0.09 | 8,294.0 | -0.18% |
| Oct 03, 2025 | $19.86 | $19.86 | $0.00 | 57.00 | +0.18% |
| Oct 02, 2025 | $19.83 | $19.83 | $0.00 | 72.00 | +0.08% |
| Oct 01, 2025 | $19.81 | $19.75 | $0.06 | 23,279.0 | +0.18% |
| Sep 30, 2025 | $19.77 | $19.77 | $0.00 | 53.00 | +0.08% |
| Sep 29, 2025 | $19.79 | $19.76 | $0.0301 | 199.0 | -0.35% |
| Sep 26, 2025 | $19.86 | $19.82 | $0.04 | 2,728.0 | -0.03% |
| Sep 25, 2025 | $19.83 | $19.83 | $0.00 | 34.00 | +0.28% |
| Sep 24, 2025 | $19.78 | $19.78 | $0.00 | 199.0 | -0.41% |
| Sep 23, 2025 | $19.89 | $19.86 | $0.0284 | 271.0 | -0.12% |
| Sep 22, 2025 | $19.88 | $19.88 | $0.00 | 31.00 | +0.07% |
| Sep 19, 2025 | $19.87 | $19.84 | $0.0298 | 370.0 | +0.12% |
| Sep 18, 2025 | $19.84 | $19.80 | $0.045 | 3,183.0 | +0.03% |
| Sep 17, 2025 | $19.84 | $19.84 | $0.00 | 4.00 | +0.13% |
| Sep 16, 2025 | $19.82 | $19.79 | $0.025 | 703.0 | -0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $19.87 | $19.74 | $0.1272 | 36,986.0 | +0.08% |
| 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% |
0.86%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):