FolioBeyond Enhanced Fixed Income Premium ETF (NY:FIXP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2025	19.80	19.84	19.80	19.84	3,183	+0.00(+0.03%)
Sep 17, 2025	19.84	19.84	19.84	19.84	4	+0.02(+0.13%)
Sep 16, 2025	19.79	19.82	19.79	19.82	703	-0.01(-0.05%)
Sep 15, 2025	19.77	19.83	19.77	19.82	805	-0.00(-0.03%)
Sep 12, 2025	19.84	19.84	19.83	19.83	2,065	+0.02(+0.13%)
Sep 11, 2025	19.78	19.82	19.77	19.80	5,066	-0.00(-0.03%)
Sep 10, 2025	19.81	19.83	19.81	19.81	2,156	+0.00(+0.03%)
Sep 09, 2025	19.79	19.80	19.78	19.80	981	-0.04(-0.21%)
Sep 08, 2025	19.79	19.91	19.79	19.85	2,383	-0.02(-0.09%)
Sep 05, 2025	19.69	19.86	19.69	19.86	3,107	+0.02(+0.10%)
Sep 04, 2025	19.82	19.89	19.82	19.84	4,449	-0.00(-0.00%)
Sep 03, 2025	19.74	19.86	19.74	19.85	7,612	+0.04(+0.23%)
Sep 02, 2025	19.78	19.83	19.77	19.80	16,835	+0.00(+0.01%)
Aug 29, 2025	19.85	19.85	19.80	19.80	359	+0.01(+0.06%)
Aug 28, 2025	19.79	19.80	19.79	19.79	2,303	+0.01(+0.04%)
Aug 27, 2025	19.78	19.78	19.78	19.78	4	-0.00(-0.03%)
Aug 26, 2025	19.82	19.82	19.78	19.79	13,920	+0.02(+0.08%)
Aug 25, 2025	19.79	19.80	19.77	19.77	867	+0.01(+0.04%)
Aug 22, 2025	19.77	19.78	19.76	19.76	697	+0.06(+0.32%)
Aug 21, 2025	19.73	19.73	19.68	19.70	2,541	-0.03(-0.17%)
Aug 20, 2025	19.69	19.74	19.69	19.73	5,328	-0.03(-0.16%)
Aug 19, 2025	19.76	19.77	19.76	19.77	104	+0.04(+0.18%)
Aug 18, 2025	19.73	19.73	19.73	19.73	4	+0.01(+0.07%)
Aug 15, 2025	19.73	19.73	19.72	19.72	3,791	-0.01(-0.03%)
Aug 14, 2025	19.72	19.72	19.72	19.72	40	+0.04(+0.18%)
Aug 13, 2025	19.65	19.69	19.65	19.69	5,225	+0.02(+0.08%)
Aug 12, 2025	19.62	19.69	19.62	19.67	7,670	+0.07(+0.36%)
Aug 11, 2025	19.62	19.62	19.60	19.60	182	-0.04(-0.19%)
Aug 08, 2025	19.63	19.64	19.63	19.64	1,191	+0.06(+0.29%)
Aug 07, 2025	19.62	19.62	19.58	19.58	3,634	+0.01(+0.04%)
Aug 06, 2025	19.61	19.61	19.57	19.57	474	-0.00(-0.01%)
Aug 05, 2025	19.53	19.60	19.53	19.57	14,663	+0.02(+0.11%)
Aug 04, 2025	19.51	19.60	19.51	19.55	1,770	+0.00(+0.00%)
Aug 01, 2025	19.46	19.55	19.46	19.55	5,575	+0.01(+0.07%)
Jul 31, 2025	19.50	19.54	19.50	19.54	6,554	-0.02(-0.12%)
Jul 30, 2025	19.55	19.59	19.55	19.56	3,141	-0.04(-0.19%)
Jul 29, 2025	19.48	19.62	19.48	19.60	1,180	-0.01(-0.03%)
Jul 28, 2025	19.59	19.60	19.59	19.60	1,415	+0.00(+0.01%)
Jul 25, 2025	19.57	19.60	19.57	19.60	516	+0.01(+0.04%)
Jul 24, 2025	19.57	19.65	19.57	19.59	799	-0.02(-0.08%)
Jul 23, 2025	19.57	19.61	19.56	19.61	1,634	+0.03(+0.17%)
Jul 22, 2025	19.52	19.62	19.51	19.57	6,699	+0.01(+0.07%)
Jul 21, 2025	19.56	19.56	19.56	19.56	66	+0.04(+0.22%)
Jul 18, 2025	19.49	19.57	19.49	19.52	5,843	-0.03(-0.17%)
Jul 17, 2025	19.62	19.62	19.50	19.55	2,403	-0.01(-0.07%)
Jul 16, 2025	19.55	19.57	19.55	19.57	4,585	-0.04(-0.18%)
Jul 15, 2025	19.54	19.69	19.54	19.60	1,414	-0.05(-0.26%)
Jul 14, 2025	19.66	19.66	19.65	19.65	167	+0.03(+0.15%)
Jul 11, 2025	19.62	19.62	19.62	19.62	100	-0.09(-0.44%)
Jul 10, 2025	19.71	19.72	19.61	19.71	4,521	+0.06(+0.28%)
Jul 09, 2025	19.70	19.71	19.65	19.65	5,246	+0.01(+0.07%)
Jul 08, 2025	19.75	19.75	19.58	19.64	2,497	+0.03(+0.18%)
Jul 07, 2025	19.61	19.61	19.61	19.61	112	-0.05(-0.24%)
Jul 03, 2025	19.65	19.65	19.65	19.65	100	+0.04(+0.22%)
Jul 02, 2025	19.61	19.61	19.61	19.61	245	+0.05(+0.28%)