Dark

FIXP
FolioBeyond Enhanced Fixed Income Premium ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)103

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

19.87USD0.000%(+19.87)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.8750	19.8750	19.8708	19.8708	+0.336%	117	0.000%
2026-08-06	19.8500	19.8500	19.8042	19.8042	-0.108%	218	+0.336%
2026-08-05	19.8350	19.8350	19.8256	19.8256	+0.231%	128	+0.228%
2026-08-04	19.7800	19.8900	19.7700	19.7800	-0.076%	2,519	+0.459%
2026-08-03	19.8000	19.8500	19.7950	19.7950	-0.177%	877	+0.383%
2026-07-31	19.8200	19.8300	19.7700	19.8300	+0.231%	1,849	+0.206%
2026-07-30	19.8400	19.8400	19.7400	19.7843	-0.293%	495	+0.437%
2026-07-29	19.8700	19.9200	19.8424	19.8424	-0.390%	212	+0.143%
2026-07-28	19.9200	19.9200	19.9200	19.9200	+0.201%	421	-0.247%
2026-07-27	19.8900	19.8900	19.7900	19.8800	+0.050%	1,691	-0.046%
2026-07-24	19.8900	19.8900	19.8700	19.8700	+0.334%	1,261	+0.004%
2026-07-23	19.8600	19.8600	19.8039	19.8039	-0.533%	498	+0.338%
2026-07-22	19.8100	19.9100	19.8100	19.9100	-0.150%	981	-0.197%
2026-07-21	19.9500	19.9500	19.9400	19.9400	+0.504%	528	-0.347%
2026-07-20	19.9400	19.9700	19.8400	19.8400	-0.502%	1,065	+0.155%
2026-07-17	19.9780	19.9780	19.9400	19.9400	-0.031%	740	-0.347%
2026-07-16	20.0100	20.0100	19.9461	19.9461	+0.156%	151	-0.378%
2026-07-15	19.9800	19.9800	19.9150	19.9150	-0.225%	145	-0.222%
2026-07-14	19.9499	19.9600	19.9499	19.9600	+0.466%	694	-0.447%
2026-07-13	19.9000	19.9200	19.8675	19.8675	-0.141%	1,151	+0.017%
2026-07-10	19.9100	19.9400	19.8956	19.8956	+0.432%	591	-0.125%
2026-07-09	19.9200	19.9200	19.8100	19.8100	-0.176%	583	+0.307%
2026-07-08	19.8500	19.8500	19.8450	19.8450	+0.025%	110	+0.130%
2026-07-07	19.9800	19.9800	19.8400	19.8400	-0.201%	971	+0.155%
2026-07-06	19.9400	19.9400	19.8300	19.8800	+0.124%	1,028	-0.046%
2026-07-02	19.9200	19.9200	19.8553	19.8553	+0.130%	1,374	+0.078%
2026-07-01	19.8350	19.8900	19.8296	19.8296	-0.354%	424	+0.208%
2026-06-30	19.8500	19.9000	19.8500	19.9000	+0.481%	2,230	-0.147%
2026-06-29	19.8400	19.8400	19.8047	19.8047	-0.579%	162	+0.334%
2026-06-26	19.8800	19.9200	19.8800	19.9200	+0.277%	291	-0.247%
2026-06-25	19.9200	19.9200	19.8650	19.8650	+0.182%	112	+0.029%
2026-06-24	19.9000	19.9000	19.7716	19.8290	+0.205%	2,116	+0.211%
2026-06-23	19.8500	19.8500	19.7884	19.7884	-0.084%	106	+0.416%
2026-06-22	19.8680	19.8680	19.8050	19.8050	-0.422%	113	+0.332%
2026-06-18	19.8350	19.9100	19.8350	19.8890	+0.475%	1,200	-0.092%
2026-06-17	19.9000	19.9000	19.7950	19.7950	-0.428%	186	+0.383%
2026-06-16	19.9500	19.9500	19.8800	19.8800	-0.025%	499	-0.046%
2026-06-15	19.8800	19.9500	19.8800	19.8850	+0.050%	1,212	-0.071%
2026-06-12	19.9100	19.9100	19.8750	19.8750	-0.126%	141	-0.021%
2026-06-11	19.9200	19.9200	19.8900	19.9000	+0.456%	2,321	-0.147%
2026-06-10	19.8780	19.8780	19.8097	19.8097	-0.354%	129	+0.308%
2026-06-09	19.8100	19.8800	19.8100	19.8800	+0.556%	671	-0.046%
2026-06-08	19.8400	19.8400	19.7700	19.7700	-0.303%	313	+0.510%
2026-06-05	19.8050	19.8300	19.7900	19.8300	-0.025%	1,209	+0.206%
2026-06-04	19.6700	19.8350	19.6700	19.8350	+0.192%	1,433	+0.180%
2026-06-03	19.8300	19.8500	19.7969	19.7969	-0.117%	3,107	+0.373%
2026-06-02	19.8600	19.8600	19.8200	19.8200	+0.042%	104	+0.256%
2026-06-01	19.7900	19.8500	19.7900	19.8117	-0.126%	1,125	+0.298%
2026-05-29	19.8599	19.8900	19.8200	19.8367	+0.450%	2,853	+0.172%
2026-05-28	19.7800	19.8100	19.7479	19.7479	-0.646%	14,363	+0.622%
2026-05-27	19.9000	19.9000	19.8763	19.8763	+0.121%	105	-0.028%
2026-05-26	19.8400	19.8523	19.8400	19.8523	+0.142%	4,347	+0.093%
2026-05-22	19.8400	19.8400	19.8241	19.8241	+0.068%	805	+0.236%
2026-05-21	19.8400	19.8400	19.8107	19.8107	+0.031%	263	+0.303%
2026-05-20	19.7900	19.8045	19.7900	19.8045	+0.248%	810	+0.335%
2026-05-19	19.7800	19.7800	19.7555	19.7555	-0.241%	107	+0.584%
2026-05-18	19.8300	19.8400	19.8032	19.8032	+0.085%	1,589	+0.341%
2026-05-15	19.7800	19.8100	19.7650	19.7863	-0.421%	9,245	+0.427%
2026-05-14	19.9000	19.9000	19.8400	19.8700	-0.025%	212	+0.004%
2026-05-13	19.8800	19.8800	19.8600	19.8750	-0.126%	723	-0.021%
2026-05-12	19.9252	19.9252	19.9000	19.9000	-0.200%	748	-0.147%
2026-05-11	19.9700	19.9700	19.9399	19.9399	-0.176%	108	-0.347%
2026-05-08	19.9958	19.9958	19.9750	19.9750	+0.026%	199	-0.522%
2026-05-07	19.9900	19.9900	19.9600	19.9699	-0.097%	1,619	-0.496%
2026-05-06	20.0300	20.0300	19.9600	19.9893	+0.172%	4,153	-0.593%
2026-05-05	19.9800	19.9800	19.9549	19.9549	+0.237%	236	-0.421%
2026-05-04	20.0000	20.0000	19.8900	19.9078	-0.311%	14,388	-0.186%
2026-05-01	20.0000	20.0000	19.9500	19.9700	+0.050%	22,028	-0.497%
2026-04-30	19.9700	19.9900	19.8905	19.9600	+0.401%	5,132	-0.447%
2026-04-29	19.9740	19.9740	19.8803	19.8803	-0.673%	104	-0.048%
2026-04-28	20.0050	20.0150	20.0050	20.0150	+0.021%	104	-0.720%
2026-04-27	20.0800	20.0800	20.0107	20.0107	+0.070%	190	-0.699%
2026-04-24	19.9700	19.9967	19.9500	19.9967	+0.151%	2,150	-0.630%
2026-04-23	19.9400	19.9666	19.9200	19.9666	-0.167%	3,162	-0.480%
2026-04-22	20.0500	20.0500	19.9500	20.0000	+0.129%	1,574	-0.646%
2026-04-21	19.9900	19.9900	19.9743	19.9743	+0.067%	305	-0.518%
2026-04-20	20.4600	20.4600	19.9610	19.9610	-0.216%	310	-0.452%
2026-04-17	19.9800	20.0043	19.9500	20.0043	+0.427%	4,476	-0.667%
2026-04-16	19.9300	19.9300	19.9192	19.9192	-0.080%	115	-0.243%
2026-04-15	19.9600	19.9600	19.9351	19.9351	+0.026%	105	-0.323%
2026-04-14	19.9400	19.9400	19.9299	19.9299	+0.025%	156	-0.297%
2026-04-13	19.8900	19.9250	19.8900	19.9250	+0.285%	828	-0.272%
2026-04-10	19.9500	19.9500	19.8500	19.8683	+0.032%	3,630	+0.013%
2026-04-09	19.9080	19.9080	19.8600	19.8620	-0.077%	781	+0.044%
2026-04-08	19.8800	19.8800	19.8773	19.8773	+0.673%	1,047	-0.033%
2026-04-07	19.7200	19.7445	19.7200	19.7445	-0.220%	1,596	+0.640%
2026-04-06	19.8000	19.8000	19.7880	19.7880	+0.319%	112	+0.418%
2026-04-02	19.7400	19.7400	19.7250	19.7250	+0.076%	431	+0.739%
2026-04-01	19.6800	19.7100	19.6800	19.7100	+0.404%	1,678	+0.816%
2026-03-31	19.6600	19.6600	19.6000	19.6306	+0.670%	1,761	+1.224%
2026-03-30	19.5400	19.5400	19.4600	19.4999	-0.118%	1,290	+1.902%
2026-03-27	19.5550	19.5550	19.5230	19.5230	-0.362%	1,174	+1.781%
2026-03-26	19.6200	19.6200	19.5940	19.5940	-0.234%	107	+1.413%
2026-03-25	19.6400	19.6400	19.6400	19.6400	+0.315%	2	+1.175%
2026-03-24	19.5800	19.6300	19.5700	19.5784	-0.419%	6,877	+1.493%
2026-03-23	19.7100	19.7100	19.6608	19.6608	+0.479%	2,093	+1.068%
2026-03-20	19.6000	19.6000	19.5671	19.5671	-0.766%	1,070	+1.552%
2026-03-19	19.7182	19.7182	19.7182	19.7182	-0.129%	8	+0.774%
2026-03-18	19.7450	19.7999	19.7436	19.7436	-0.200%	1,612	+0.644%
2026-03-17	19.7600	19.7832	19.7500	19.7832	+0.148%	3,060	+0.443%
2026-03-16	19.7750	19.7750	19.7300	19.7540	+0.274%	2,662	+0.591%
2026-03-13	19.7000	19.7000	19.7000	19.7000	-0.047%	142	+0.867%
2026-03-12	19.7093	19.7093	19.7093	19.7093	-0.242%	8	+0.819%
2026-03-11	19.7571	19.7571	19.7571	19.7571	-0.170%	2	+0.575%
2026-03-10	19.7907	19.7907	19.7907	19.7907	+0.206%	17	+0.405%
2026-03-09	19.7600	19.7600	19.7500	19.7500	-0.129%	373	+0.612%
2026-03-06	19.7755	19.7755	19.7755	19.7755	-0.073%	2	+0.482%
2026-03-05	19.8200	19.8200	19.7900	19.7900	-0.465%	3,086	+0.408%
2026-03-04	19.8850	19.9200	19.8825	19.8825	+0.176%	303	-0.059%
2026-03-03	19.8000	19.8500	19.8000	19.8475	-0.264%	245	+0.117%
2026-03-02	19.8900	19.9000	19.8200	19.9000	+0.101%	1,196	-0.147%
2026-02-27	19.8800	19.8800	19.8800	19.8800	-0.013%	293	-0.046%
2026-02-26	19.8700	19.9400	19.8700	19.8826	-0.239%	4,636	-0.059%
2026-02-25	19.9302	19.9302	19.9302	19.9302	+0.001%	30	-0.298%
2026-02-24	19.9500	19.9800	19.9300	19.9300	-0.025%	1,670	-0.297%
2026-02-23	19.9491	19.9800	19.9350	19.9350	-0.125%	6,570	-0.322%
2026-02-20	19.9600	19.9600	19.9600	19.9600	-0.025%	5	-0.447%
2026-02-19	19.9400	19.9900	19.9300	19.9650	-0.025%	3,530	-0.472%
2026-02-18	19.9700	19.9700	19.9700	19.9700	+0.015%	137	-0.497%
2026-02-17	19.9670	19.9670	19.9670	19.9670	+0.027%	35	-0.482%
2026-02-13	19.9300	19.9617	19.9300	19.9617	-0.047%	233	-0.455%
2026-02-12	19.9710	19.9710	19.9710	19.9710	+0.055%	82	-0.502%
2026-02-11	19.9600	19.9600	19.9600	19.9600	-0.080%	24	-0.447%
2026-02-10	19.9650	19.9759	19.9650	19.9759	+0.031%	251	-0.526%
2026-02-09	19.9493	19.9700	19.9400	19.9697	-0.002%	681	-0.495%
2026-02-06	19.9700	19.9700	19.9700	19.9700	+0.125%	73	-0.497%
2026-02-05	19.9200	19.9450	19.9100	19.9450	-0.075%	423	-0.372%
2026-02-04	19.9800	19.9800	19.9600	19.9600	+0.025%	1,079	-0.447%
2026-02-03	19.9350	20.0000	19.8800	19.9550	+0.176%	4,084	-0.422%
2026-02-02	19.8950	19.9200	19.8950	19.9200	+0.113%	421	-0.247%
2026-01-30	19.9300	19.9300	19.8975	19.8975	-0.413%	339	-0.134%
2026-01-29	19.9700	19.9800	19.9700	19.9800	-0.523%	111	-0.547%
2026-01-28	20.0850	20.0850	20.0850	20.0850	-0.025%	7	-1.066%
2026-01-27	20.0900	20.0900	20.0900	20.0900	+0.089%	71	-1.091%
2026-01-26	20.0722	20.0722	20.0722	20.0722	+0.011%	54	-1.003%
2026-01-23	20.1000	20.1000	20.0700	20.0700	0.000%	1,623	-0.993%
2026-01-22	20.0400	20.0700	20.0400	20.0700	+0.227%	2,624	-0.993%
2026-01-21	20.0200	20.0246	20.0100	20.0246	-0.002%	1,658	-0.768%
2026-01-20	20.0250	20.0250	20.0250	20.0250	-0.423%	44	-0.770%
2026-01-16	20.0700	20.1100	20.0700	20.1100	+0.159%	386	-1.189%
2026-01-15	20.0500	20.0781	20.0500	20.0781	+0.315%	392	-1.032%
2026-01-14	20.0400	20.0400	20.0150	20.0150	+0.075%	229	-0.720%
2026-01-13	20.0000	20.0000	20.0000	20.0000	-0.014%	503	-0.646%
2026-01-12	19.9700	20.0028	19.9700	20.0028	-0.453%	3,954	-0.660%
2026-01-09	20.0938	20.0938	20.0938	20.0938	+0.260%	3	-1.110%
2026-01-08	20.0400	20.0700	20.0400	20.0417	+0.037%	3,771	-0.853%
2026-01-07	20.0100	20.0343	20.0100	20.0343	+0.204%	444	-0.816%
2026-01-06	19.9900	20.0600	19.9800	19.9935	-0.057%	2,139	-0.614%
2026-01-05	19.9700	20.0050	19.9700	20.0050	+0.265%	277	-0.671%
2026-01-02	19.9522	19.9522	19.9522	19.9522	+0.088%	317	-0.408%
2025-12-31	19.9000	19.9900	19.9000	19.9346	+0.124%	3,525	-0.320%
2025-12-30	19.8500	19.9200	19.8500	19.9100	-0.764%	1,294	-0.197%
2025-12-29	19.9900	20.0633	19.9900	20.0633	+0.016%	2,347	-0.959%
2025-12-26	20.0000	20.0601	20.0000	20.0601	-0.018%	372	-0.944%
2025-12-24	19.9900	20.0800	19.9900	20.0637	+0.104%	4,825	-0.961%
2025-12-23	20.0429	20.0429	20.0429	20.0429	-0.122%	4	-0.859%
2025-12-22	20.0300	20.0674	20.0300	20.0674	+0.231%	766	-0.980%
2025-12-19	20.0212	20.0212	20.0212	20.0212	+0.165%	3	-0.751%
2025-12-18	19.9900	20.0700	19.9800	19.9883	-0.099%	3,261	-0.588%
2025-12-17	19.9600	20.0082	19.9300	20.0082	+0.105%	1,059	-0.687%
2025-12-16	19.9600	19.9873	19.9500	19.9873	+0.031%	1,278	-0.583%
2025-12-15	19.9700	19.9811	19.9700	19.9811	+0.055%	181	-0.552%
2025-12-12	19.9500	19.9900	19.9100	19.9702	-0.177%	1,402	-0.498%
2025-12-11	20.0100	20.0100	20.0056	20.0056	+0.136%	607	-0.674%
2025-12-10	19.9784	19.9784	19.9784	19.9784	+0.234%	106	-0.539%
2025-12-09	19.9000	19.9317	19.9000	19.9317	-0.091%	1,003	-0.306%
2025-12-08	19.9100	19.9499	19.9100	19.9499	-0.063%	1,019	-0.396%
2025-12-05	19.9625	19.9625	19.9625	19.9625	+0.014%	54	-0.459%
2025-12-04	19.9598	19.9598	19.9598	19.9598	-0.053%	23	-0.446%
2025-12-03	19.9400	19.9703	19.9200	19.9703	+0.118%	2,714	-0.498%
2025-12-02	19.8801	19.9467	19.8801	19.9467	+0.134%	321	-0.381%
2025-12-01	19.9200	19.9200	19.9200	19.9200	-0.165%	51	-0.247%
2025-11-28	19.9529	19.9529	19.9529	19.9529	-0.046%	82	-0.411%
2025-11-26	19.9800	19.9800	19.9621	19.9621	-0.204%	504	-0.457%
2025-11-25	20.0030	20.0030	20.0030	20.0030	+0.128%	16	-0.661%
2025-11-24	19.9550	19.9774	19.9550	19.9774	+0.126%	256	-0.534%
2025-11-21	19.9700	19.9700	19.9522	19.9522	+0.171%	5,497	-0.408%
2025-11-20	19.9250	19.9300	19.8400	19.9182	+0.223%	1,339	-0.238%
2025-11-19	19.8739	19.8739	19.8739	19.8739	-0.051%	10	-0.016%
2025-11-18	19.8841	19.8841	19.8841	19.8841	+0.058%	42	-0.067%
2025-11-17	19.8300	19.8725	19.8000	19.8725	-0.014%	3,430	-0.009%
2025-11-14	19.9600	19.9600	19.8300	19.8753	+0.052%	746	-0.023%
2025-11-13	19.8727	19.8727	19.8650	19.8650	-0.153%	111	+0.029%
2025-11-12	19.8954	19.8954	19.8954	19.8954	-0.024%	51	-0.124%
2025-11-11	19.8300	19.9001	19.8100	19.9001	+0.049%	7,871	-0.147%
2025-11-10	19.8700	19.8904	19.8700	19.8904	+0.077%	255	-0.099%
2025-11-07	19.8750	19.8750	19.8750	19.8750	+0.050%	78	-0.021%
2025-11-06	19.7900	19.9400	19.7800	19.8650	+0.086%	5,968	+0.029%
2025-11-05	19.8480	19.8480	19.8480	19.8480	-0.043%	38	+0.115%
2025-11-04	19.8700	19.8800	19.7600	19.8565	+0.201%	2,170	+0.072%
2025-11-03	19.7500	19.8700	19.7500	19.8167	+0.083%	1,878	+0.273%
2025-10-31	19.7400	19.8600	19.7400	19.8003	+0.179%	1,884	+0.356%
2025-10-30	19.7000	19.7650	19.6900	19.7650	-0.528%	1,802	+0.535%
2025-10-29	19.8600	19.9300	19.8000	19.8700	-0.069%	9,107	+0.004%
2025-10-28	19.8838	19.8838	19.8838	19.8838	-0.091%	98	-0.065%
2025-10-27	19.8900	19.9019	19.8900	19.9019	+0.216%	113	-0.156%
2025-10-24	19.8800	19.8800	19.8500	19.8590	+0.095%	4,440	+0.059%
2025-10-23	19.8600	19.8600	19.8402	19.8402	-0.015%	425	+0.154%
2025-10-22	19.8100	19.8432	19.8100	19.8432	+0.137%	107	+0.139%
2025-10-21	19.8161	19.8161	19.8161	19.8161	-0.121%	125	+0.276%
2025-10-20	19.8401	19.8401	19.8401	19.8401	+0.076%	7	+0.155%
2025-10-17	19.8251	19.8251	19.8251	19.8251	+0.152%	11	+0.231%
2025-10-16	19.7950	19.7950	19.7950	19.7950	-0.002%	29	+0.383%
2025-10-15	19.7200	19.7953	19.7200	19.7953	+0.026%	1,500	+0.381%
2025-10-14	19.7800	19.7901	19.7800	19.7901	-0.189%	1,025	+0.408%
2025-10-13	19.7975	19.8300	19.7975	19.8275	+0.429%	1,633	+0.218%
2025-10-10	19.7900	19.7900	19.7428	19.7428	-0.390%	104	+0.648%
2025-10-09	19.8200	19.8200	19.8200	19.8200	-0.151%	285	+0.256%
2025-10-08	19.8578	19.8578	19.8500	19.8500	-0.050%	503	+0.105%
2025-10-07	19.8200	19.8600	19.8200	19.8600	+0.177%	709	+0.054%
2025-10-06	19.8700	19.8700	19.7800	19.8250	-0.176%	8,294	+0.231%
2025-10-03	19.8600	19.8600	19.8600	19.8600	+0.175%	57	+0.054%
2025-10-02	19.8253	19.8253	19.8253	19.8253	+0.077%	72	+0.230%
2025-10-01	19.7900	19.8100	19.7500	19.8100	+0.177%	23,279	+0.307%
2025-09-30	19.7749	19.7749	19.7749	19.7749	+0.076%	53	+0.485%
2025-09-29	19.7900	19.7900	19.7599	19.7599	-0.350%	199	+0.561%
2025-09-26	19.8600	19.8600	19.8200	19.8294	-0.028%	2,728	+0.209%
2025-09-25	19.8349	19.8349	19.8349	19.8349	-0.101%	34	+0.181%
2025-09-24	19.7800	19.8550	19.7800	19.8550	-0.033%	201	+0.080%
2025-09-23	19.8900	19.8900	19.8616	19.8616	-0.116%	271	+0.046%
2025-09-22	19.8847	19.8847	19.8847	19.8847	+0.075%	31	-0.070%
2025-09-19	19.8400	19.8698	19.8400	19.8698	+0.125%	370	+0.005%
2025-09-18	19.8000	19.8450	19.8000	19.8450	+0.025%	3,183	+0.130%
2025-09-17	19.8400	19.8400	19.8400	19.8400	+0.126%	4	+0.155%
2025-09-16	19.7900	19.8150	19.7900	19.8150	-0.050%	703	+0.282%
2025-09-15	19.7700	19.8300	19.7700	19.8250	-0.025%	805	+0.231%
2025-09-12	19.8400	19.8400	19.8300	19.8300	+0.126%	2,065	+0.206%
2025-09-11	19.7800	19.8200	19.7700	19.8050	-0.025%	5,066	+0.332%
2025-09-10	19.8100	19.8300	19.8100	19.8100	+0.025%	2,156	+0.307%
2025-09-09	19.7900	19.8050	19.7800	19.8050	-0.205%	981	+0.332%
2025-09-08	19.7900	19.9100	19.7900	19.8457	-0.094%	2,383	+0.126%
2025-09-05	19.6900	19.8644	19.6900	19.8644	+0.098%	3,107	+0.032%
2025-09-04	19.8200	19.8900	19.8200	19.8450	-0.005%	4,449	+0.130%
2025-09-03	19.7400	19.8600	19.7400	19.8459	+0.226%	7,612	+0.125%
2025-09-02	19.7800	19.8300	19.7700	19.8011	+0.006%	16,835	+0.352%
2025-08-29	19.8500	19.8500	19.8000	19.8000	+0.061%	359	+0.358%
2025-08-28	19.7900	19.8000	19.7880	19.7880	-0.363%	2,303	+0.418%
2025-08-27	19.8600	19.8600	19.8600	19.8600	-0.025%	4	+0.054%
2025-08-26	19.9000	19.9000	19.8595	19.8650	+0.076%	13,864	+0.029%
2025-08-25	19.8700	19.8800	19.8500	19.8500	+0.043%	864	+0.105%
2025-08-22	19.8500	19.8600	19.8415	19.8415	+0.320%	695	+0.148%
2025-08-21	19.8100	19.8100	19.7615	19.7782	-0.173%	2,531	+0.468%
2025-08-20	19.7700	19.8200	19.7700	19.8125	-0.164%	5,307	+0.294%
2025-08-19	19.8400	19.8450	19.8400	19.8450	+0.178%	104	+0.130%
2025-08-18	19.8098	19.8098	19.8098	19.8098	+0.075%	4	+0.308%
2025-08-15	19.8100	19.8100	19.7950	19.7950	-0.032%	3,776	+0.383%
2025-08-14	19.8013	19.8013	19.8013	19.8013	+0.184%	40	+0.351%
2025-08-13	19.7300	19.7700	19.7300	19.7650	+0.078%	5,204	+0.535%
2025-08-12	19.7000	19.7700	19.7000	19.7496	+0.362%	7,640	+0.614%
2025-08-11	19.7000	19.7000	19.6783	19.6783	-0.194%	182	+0.978%
2025-08-08	19.7100	19.7200	19.7100	19.7166	+0.294%	1,187	+0.782%
2025-08-07	19.7000	19.7000	19.6588	19.6588	+0.045%	3,620	+1.078%
2025-08-06	19.6900	19.6900	19.6500	19.6500	-0.008%	473	+1.124%
2025-08-05	19.6100	19.6800	19.6100	19.6516	+0.110%	14,604	+1.115%
2025-08-04	19.5900	19.6800	19.5900	19.6300	0.000%	1,763	+1.227%
2025-08-01	19.5400	19.6300	19.5400	19.6300	+0.072%	5,553	+1.227%
2025-07-31	19.5800	19.6159	19.5800	19.6159	-0.123%	6,528	+1.299%
2025-07-30	19.6300	19.6700	19.6300	19.6400	-0.695%	3,129	+1.175%
2025-07-29	19.6600	19.8000	19.6600	19.7775	-0.025%	1,170	+0.472%
2025-07-28	19.7700	19.7825	19.7700	19.7825	+0.012%	1,403	+0.446%
2025-07-25	19.7500	19.7802	19.7500	19.7802	+0.044%	512	+0.458%
2025-07-24	19.7500	19.8300	19.7500	19.7715	-0.077%	792	+0.502%
2025-07-23	19.7500	19.7868	19.7400	19.7868	+0.173%	1,620	+0.425%
2025-07-22	19.7000	19.8000	19.6900	19.7526	+0.069%	6,639	+0.598%
2025-07-21	19.7389	19.7389	19.7389	19.7389	+0.215%	66	+0.668%
2025-07-18	19.6700	19.7500	19.6700	19.6965	-0.170%	5,791	+0.885%
2025-07-17	19.7980	19.7980	19.6800	19.7300	-0.071%	2,382	+0.714%
2025-07-16	19.7300	19.7441	19.7300	19.7441	-0.181%	4,544	+0.642%
2025-07-15	19.7200	19.8700	19.7200	19.7800	-0.263%	1,402	+0.459%
2025-07-14	19.8440	19.8440	19.8322	19.8322	+0.152%	166	+0.195%
2025-07-11	19.8021	19.8021	19.8021	19.8021	-0.442%	62	+0.347%
2025-07-10	19.8900	19.9000	19.7900	19.8900	+0.281%	4,481	-0.097%
2025-07-09	19.8800	19.8900	19.8343	19.8343	+0.066%	5,199	+0.184%
2025-07-08	19.9300	19.9300	19.7600	19.8213	+0.176%	2,475	+0.250%
2025-07-07	19.7864	19.7864	19.7864	19.7864	-0.237%	111	+0.427%
2025-07-03	19.8334	19.8334	19.8334	19.8334	+0.219%	41	+0.189%
2025-07-02	19.7900	19.7900	19.7900	19.7900	+0.279%	243	+0.408%
2025-07-01	19.8000	19.8000	19.6900	19.7350	+0.129%	9,199	+0.688%
2025-06-30	19.7096	19.7096	19.7096	19.7096	+0.166%	58	+0.818%
2025-06-27	19.6400	19.7500	19.6400	19.6770	-0.548%	1,370	+0.985%
2025-06-26	19.8300	19.8400	19.6600	19.7855	+0.167%	900	+0.431%
2025-06-25	19.7200	19.8300	19.7100	19.7525	+0.035%	3,657	+0.599%
2025-06-24	19.7190	19.7456	19.7190	19.7456	+0.296%	600	+0.634%
2025-06-23	19.6873	19.6873	19.6873	19.6873	+0.137%	56	+0.932%
2025-06-20	19.6300	19.6800	19.6300	19.6604	-0.049%	3,205	+1.070%
2025-06-18	19.6900	19.7000	19.6700	19.6700	+0.162%	7,466	+1.021%
2025-06-17	19.6100	19.6381	19.6100	19.6381	-0.061%	1,309	+1.185%
2025-06-16	19.6400	19.6500	19.6300	19.6500	+0.058%	2,561	+1.124%
2025-06-13	19.6200	19.6386	19.6200	19.6386	-0.383%	1,274	+1.182%
2025-06-12	19.6600	19.7142	19.6500	19.7142	+0.211%	568	+0.794%
2025-06-11	19.6500	19.6727	19.6500	19.6727	+0.014%	1,122	+1.007%
2025-06-10	19.6200	19.6900	19.6200	19.6700	+0.102%	5,512	+1.021%
2025-06-09	19.6500	19.6500	19.6500	19.6500	+0.076%	52	+1.124%
2025-06-06	17.6700	19.6400	17.6700	19.6350	+0.025%	323	+1.201%
2025-06-05	19.6700	19.6700	19.6300	19.6300	-0.044%	126	+1.227%
2025-06-04	19.6386	19.6386	19.6386	19.6386	+0.244%	2	+1.182%
2025-06-03	19.5700	19.5908	19.5700	19.5908	+0.311%	3,268	+1.429%
2025-06-02	19.5300	19.5300	19.5300	19.5300	-0.240%	119	+1.745%
2025-05-30	19.6200	19.6200	19.5769	19.5769	+0.081%	152	+1.501%
2025-05-29	19.4900	19.6100	19.4900	19.5611	-0.446%	24,787	+1.583%
2025-05-28	19.6488	19.6488	19.6488	19.6488	-0.108%	0	+1.130%
2025-05-27	19.6700	19.6700	19.6700	19.6700	+0.275%	199	+1.021%
2025-05-23	19.5600	19.6300	19.5600	19.6160	+0.167%	1,379	+1.299%
2025-05-22	19.5100	19.6000	19.5100	19.5833	-0.174%	1,501	+1.468%
2025-05-21	19.6175	19.6175	19.6175	19.6175	-0.426%	80	+1.291%
2025-05-20	19.7014	19.7014	19.7014	19.7014	-0.160%	77	+0.860%
2025-05-19	19.7400	19.7400	19.6900	19.7329	-0.300%	5,401	+0.699%
2025-05-16	19.7980	19.7980	19.7922	19.7922	+0.462%	100	+0.397%
2025-05-15	19.7012	19.7012	19.7012	19.7012	+0.182%	0	+0.861%
2025-05-14	19.6800	19.6800	19.6654	19.6654	-0.011%	1,164	+1.044%
2025-05-13	19.7100	19.7100	19.6676	19.6676	-0.320%	6,187	+1.033%
2025-05-12	19.8000	19.8000	19.7000	19.7307	+0.270%	3,394	+0.710%
2025-05-09	19.6900	19.6900	19.6775	19.6775	-0.160%	733	+0.982%
2025-05-08	19.6500	19.7900	19.6500	19.7090	-0.258%	1,409	+0.821%
2025-05-07	19.6800	19.7600	19.6700	19.7600	+0.385%	4,216	+0.561%
2025-05-06	19.6500	19.7600	19.6300	19.6843	-0.071%	3,549	+0.947%
2025-05-05	19.7900	19.7900	19.6983	19.6983	-0.036%	166	+0.876%
2025-05-02	19.8100	19.8100	19.7053	19.7053	+0.142%	204	+0.840%
2025-05-01	19.6300	19.7500	19.6200	19.6773	+0.025%	2,300	+0.983%
2025-04-30	19.6380	19.7200	19.6380	19.6724	+0.016%	613	+1.009%
2025-04-29	19.7200	19.7200	19.6692	19.6692	-0.416%	100	+1.025%
2025-04-28	19.8100	19.8100	19.7513	19.7513	+0.078%	604	+0.605%
2025-04-25	19.7300	19.8000	19.7300	19.7359	+0.027%	700	+0.684%
2025-04-24	19.6500	19.7305	19.6500	19.7305	+0.164%	454	+0.711%
2025-04-23	19.7750	19.7750	19.6981	19.6981	+0.144%	937	+0.877%
2025-04-22	19.6900	19.6900	19.6697	19.6697	+0.328%	148	+1.022%
2025-04-21	19.6054	19.6054	19.6054	19.6054	-0.100%	143	+1.354%
2025-04-17	19.5960	19.6251	19.5960	19.6251	+0.359%	200	+1.252%
2025-04-16	19.5550	19.5550	19.5549	19.5549	-0.227%	100	+1.615%
2025-04-15	19.5100	19.6150	19.5100	19.5993	+0.073%	934	+1.385%
2025-04-14	19.5200	19.6200	19.5200	19.5850	+0.332%	2,219	+1.459%
2025-04-11	19.5400	19.5400	19.5201	19.5201	+0.226%	216	+1.797%
2025-04-10	19.4700	19.4760	19.4700	19.4760	-1.203%	274	+2.027%
2025-04-09	19.3400	19.7980	19.3400	19.7131	+1.775%	1,076	+0.800%
2025-04-08	19.3700	19.3700	19.3692	19.3692	-0.187%	164	+2.590%
2025-04-07	19.4250	19.4250	19.4054	19.4054	-0.649%	100	+2.398%
2025-04-04	19.6080	19.6080	19.5321	19.5321	-1.102%	278	+1.734%
2025-04-03	19.7200	19.7900	19.6600	19.7497	-0.654%	4,948	+0.613%
2025-04-02	19.8300	19.8798	19.8300	19.8798	+0.100%	3,240	-0.045%
2025-04-01	19.8400	19.8900	19.8300	19.8599	-0.240%	9,614	+0.055%
2025-03-31	19.8200	19.9100	19.8200	19.9077	+0.219%	564	-0.185%
2025-03-28	19.8500	19.8967	19.8500	19.8642	-0.798%	610	+0.033%
2025-03-27	19.9800	20.0240	19.9800	20.0240	+0.070%	1,823	-0.765%
2025-03-26	19.9800	20.0500	19.9800	20.0100	-0.180%	4,673	-0.696%
2025-03-25	20.0600	20.0600	20.0200	20.0460	-0.136%	2,265	-0.874%
2025-03-24	20.0000	20.0733	20.0000	20.0733	+0.156%	3,035	-1.009%
2025-03-21	20.0300	20.0421	20.0100	20.0421	-0.089%	1,205	-0.855%
2025-03-20	20.0900	20.1700	20.0600	20.0600	-0.100%	9,895	-0.943%
2025-03-19	20.0700	20.1200	20.0200	20.0800	-0.124%	2,716	-1.042%
2025-03-18	20.1200	20.1700	20.1050	20.1050	+0.324%	1,090	-1.165%
2025-03-17	20.1400	20.1400	20.0400	20.0400	-0.075%	1,367	-0.844%
2025-03-14	20.0020	20.0550	20.0020	20.0550	+0.325%	320	-0.918%
2025-03-13	20.0000	20.0000	19.9400	19.9900	-0.250%	2,602	-0.596%
2025-03-12	20.0100	20.0700	20.0100	20.0400	-0.065%	1,522	-0.844%
2025-03-11	20.0300	20.0544	19.9800	20.0530	+0.095%	895	-0.909%
2025-03-10	20.1600	20.1700	20.0340	20.0340	-0.269%	637	-0.815%
2025-03-07	20.0950	20.1100	20.0880	20.0880	-0.109%	200	-1.081%
2025-03-06	20.0700	20.1400	20.0210	20.1100	-0.059%	43,614	-1.189%
2025-03-05	20.0900	20.1400	20.0900	20.1219	+0.303%	776	-1.248%
2025-03-04	20.0200	20.0612	20.0100	20.0612	-0.204%	638	-0.949%
2025-03-03	20.1000	20.1200	20.0900	20.1023	-0.177%	815	-1.152%
2025-02-28	20.1260	20.1400	20.0300	20.1379	-0.060%	11,760	-1.326%
2025-02-27	20.1400	20.1600	20.1100	20.1500	-0.450%	16,962	-1.386%
2025-02-26	20.2700	20.2799	20.1700	20.2410	+0.206%	36,899	-1.829%
2025-02-25	20.1100	20.2300	20.1100	20.1994	+0.047%	1,345	-1.627%
2025-02-24	20.1800	20.2400	20.1200	20.1900	+0.025%	3,791	-1.581%
2025-02-21	20.1900	20.2200	20.1850	20.1850	-0.025%	6,800	-1.557%
2025-02-20	20.1962	20.2400	20.1900	20.1900	-0.099%	2,365	-1.581%
2025-02-19	20.1601	20.2500	20.1400	20.2100	-0.043%	51,034	-1.678%
2025-02-18	20.2500	20.2500	20.1300	20.2186	+0.018%	11,177	-1.720%

.dark-mode .y511Kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y511Kj{ color: #333333; background-color: white; border: 2px solid #333333; }FIXPFolioBeyond Enhanced Fixed Income Premium ETFstock NYSE ETF

FIXP
FolioBeyond Enhanced Fixed Income Premium ETF
stock NYSE ETF