Get the Stockscreener App
19.70
0.20%
-0.0403
After Hours:
19.70
-0.004
-0.02%
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 September 09, 2026, is $19.70.
- Foliobeyond Enhanced Fixed Income Premium Etf all-time high stock price is $20.46, occurred on April 20, 2026.
- 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 11.51% to $19.70 now.
- The 52-week high stock price for FIXP is $20.46, representing a 3.84% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for FIXP is $19.46, indicating a -1.24% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $19.70 | $19.66 | $0.045 | 3,753.0 | -0.20% |
| Sep 08, 2026 | $19.80 | $19.74 | $0.0557 | 233.0 | +0.06% |
| Sep 04, 2026 | $19.79 | $19.69 | $0.10 | 561.0 | -0.02% |
| Sep 03, 2026 | $19.79 | $19.74 | $0.0546 | 124.0 | +0.29% |
| Sep 02, 2026 | $19.77 | $19.66 | $0.11 | 69,131.0 | -0.11% |
| Sep 01, 2026 | $19.78 | $19.66 | $0.12 | 2,268.0 | -0.38% |
| Aug 31, 2026 | $19.84 | $19.78 | $0.0633 | 4,492.0 | -0.08% |
| Aug 28, 2026 | $19.88 | $19.79 | $0.0881 | 1,694.0 | -0.50% |
| Aug 27, 2026 | $19.96 | $19.85 | $0.11 | 7,594.0 | +0.03% |
| Aug 26, 2026 | $19.89 | $19.85 | $0.035 | 287.0 | -0.20% |
| Aug 25, 2026 | $19.98 | $19.86 | $0.12 | 6,324.0 | +0.10% |
| Aug 24, 2026 | $19.94 | $19.91 | $0.035 | 202.0 | +0.14% |
| Aug 21, 2026 | $19.88 | $19.82 | $0.0562 | 3,424.0 | -0.03% |
| Aug 20, 2026 | $19.95 | $19.84 | $0.11 | 4,030.0 | -0.22% |
| Aug 19, 2026 | $20.00 | $19.88 | $0.12 | 7,070.0 | +0.34% |
| Aug 18, 2026 | $19.91 | $19.86 | $0.0533 | 112.0 | -0.06% |
| Aug 17, 2026 | $19.93 | $19.87 | $0.061 | 155.0 | -0.18% |
| Aug 14, 2026 | $19.95 | $19.90 | $0.0461 | 125.0 | -0.13% |
| Aug 13, 2026 | $19.98 | $19.93 | $0.0492 | 796.0 | +0.25% |
| Aug 12, 2026 | $19.93 | $19.88 | $0.049 | 130.0 | +0.02% |
| Aug 11, 2026 | $19.88 | $19.88 | $0.00 | 11.00 | +0.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $19.80 | $19.66 | $0.14 | 79,823.0 | -0.37% |
| Aug, 2026 | $20.00 | $19.77 | $0.23 | 40,405.0 | -0.27% |
| Jul, 2026 | $20.01 | $19.74 | $0.27 | 16,911.0 | -0.35% |
| Jun, 2026 | $19.95 | $19.67 | $0.28 | 18,780.0 | +0.32% |
| May, 2026 | $20.03 | $19.75 | $0.2821 | 78,900.0 | -0.62% |
| Apr, 2026 | $20.46 | $19.68 | $0.78 | 27,984.0 | +1.68% |
| Mar, 2026 | $19.92 | $19.46 | $0.46 | 27,088.0 | -1.25% |
| 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% |
0.50%
7.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):