MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIXP — FolioBeyond Enhanced Fixed Income Premium ETF
NYSE ArcaFolioBeyond Enhanced Fixed Income Premium ETF
$19.08
-0.04(-0.18%)
- O
- 19.21
- H
- 19.21
- L
- 19.07
- V
- 562.09
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.08
Period Return-3%
Period High$20.46
Period Low$17.67
Avg Daily Volume2.2K
Total Trading Days365
FIXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.21 | $19.21 | $19.07 | $19.08 | $-0.04 | -0.18% | 562 | $19.10 | $19.07 $19.21 |
| Oct 1, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $-0.00 | -0.02% | 214 | $19.12 | $19.12 $19.12 |
| Sep 30, 2026 | $19.20 | $19.25 | $19.12 | $19.12 | $-0.02 | -0.11% | 2,743 | $19.20 | $19.12 $19.25 |
| Sep 29, 2026 | $19.18 | $19.18 | $19.08 | $19.14 | $-0.14 | -0.75% | 2,369 | $19.11 | $19.08 $19.18 |
| Sep 28, 2026 | $19.34 | $19.34 | $19.21 | $19.28 | $-0.06 | -0.31% | 2,301 | $19.23 | $19.21 $19.34 |
| Sep 25, 2026 | $19.28 | $19.35 | $19.28 | $19.35 | +$0.02 | +0.12% | 2,633 | $19.29 | $19.28 $19.35 |
| Sep 24, 2026 | $19.29 | $19.34 | $19.28 | $19.32 | $-0.07 | -0.37% | 1,956 | $19.29 | $19.28 $19.34 |
| Sep 23, 2026 | $19.40 | $19.40 | $19.34 | $19.39 | $-0.12 | -0.60% | 6,708 | $19.37 | $19.34 $19.40 |
| Sep 22, 2026 | $19.55 | $19.55 | $19.46 | $19.51 | $-0.01 | -0.05% | 626 | $19.48 | $19.46 $19.55 |
| Sep 21, 2026 | $19.48 | $19.56 | $19.48 | $19.52 | +$0.05 | +0.23% | 6,217 | $19.53 | $19.48 $19.56 |
| Sep 18, 2026 | $19.44 | $19.52 | $19.44 | $19.48 | $-0.04 | -0.20% | 924 | $19.51 | $19.44 $19.52 |
| Sep 17, 2026 | $19.51 | $19.58 | $19.46 | $19.52 | +$0.04 | +0.19% | 46,667 | $19.57 | $19.46 $19.58 |
| Sep 16, 2026 | $19.36 | $19.59 | $19.36 | $19.48 | $-0.03 | -0.15% | 2,093 | $19.43 | $19.36 $19.59 |
| Sep 15, 2026 | $19.48 | $19.51 | $19.48 | $19.51 | $-0.04 | -0.22% | 392 | $19.48 | $19.48 $19.51 |
| Sep 14, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | $-0.04 | -0.20% | 120 | $19.55 | $19.55 $19.55 |
| Sep 11, 2026 | $19.59 | $19.62 | $19.59 | $19.59 | $-0.02 | -0.09% | 666 | $19.61 | $19.59 $19.62 |
| Sep 10, 2026 | $19.66 | $19.66 | $19.56 | $19.61 | $-0.10 | -0.49% | 5,337 | $19.60 | $19.56 $19.66 |
| Sep 9, 2026 | $19.66 | $19.71 | $19.66 | $19.70 | $-0.04 | -0.20% | 3,753 | $19.68 | $19.66 $19.71 |
| Sep 8, 2026 | $19.80 | $19.80 | $19.74 | $19.74 | +$0.01 | +0.06% | 233 | $19.77 | $19.74 $19.80 |
| Sep 4, 2026 | $19.79 | $19.79 | $19.69 | $19.73 | $-0.00 | -0.02% | 564 | $19.76 | $19.69 $19.79 |
| Sep 3, 2026 | $19.79 | $19.79 | $19.74 | $19.74 | +$0.06 | +0.29% | 124 | $19.78 | $19.74 $19.79 |
| Sep 2, 2026 | $19.72 | $19.77 | $19.66 | $19.68 | $-0.02 | -0.11% | 69,131 | $19.66 | $19.66 $19.77 |
| Sep 1, 2026 | $19.71 | $19.78 | $19.66 | $19.70 | $-0.08 | -0.38% | 2,269 | $19.72 | $19.66 $19.78 |
| Aug 31, 2026 | $19.82 | $19.84 | $19.78 | $19.78 | $-0.02 | -0.08% | 4,492 | $19.83 | $19.78 $19.84 |
| Aug 28, 2026 | $19.86 | $19.88 | $19.79 | $19.79 | $-0.10 | -0.50% | 1,694 | $19.87 | $19.79 $19.88 |
| Aug 27, 2026 | $19.87 | $19.96 | $19.85 | $19.89 | +$0.01 | +0.03% | 7,594 | $19.90 | $19.85 $19.96 |
| Aug 26, 2026 | $19.85 | $19.89 | $19.85 | $19.89 | $-0.04 | -0.20% | 287 | $19.85 | $19.85 $19.89 |
| Aug 25, 2026 | $19.98 | $19.98 | $19.86 | $19.93 | +$0.02 | +0.10% | 6,324 | $19.92 | $19.86 $19.98 |
| Aug 24, 2026 | $19.94 | $19.94 | $19.91 | $19.91 | +$0.03 | +0.14% | 202 | $19.91 | $19.91 $19.94 |
| Aug 21, 2026 | $19.88 | $19.88 | $19.82 | $19.88 | $-0.01 | -0.03% | 3,425 | $19.83 | $19.82 $19.88 |