Skip to main content
FIXP logo

FolioBeyond Enhanced Fixed Income Premium ETF

FIXPNYSEARCAFolioBeyondFixed Income

$19.09Today:- (-)1Y −3.53%

As of Oct 16, 2026 close

Assets (AUM)
$10.03M
Expense ratio
1.01%
Dividend yield
5.68%
Holdings
10
52-week range
$19.03$20.46
Volume (live)
-
Avg. volume (3M)
3.39K

FIXP ETF Historical Prices: FolioBeyond Enhanced Fixed Income Premium ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FIXP Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FIXP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FIXP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202619.1919.1919.0919.0919.091.35K
Oct 15, 202619.2019.2019.0819.1319.132.40K
Oct 14, 202619.1219.1219.0819.0819.08123
Oct 13, 202619.1719.1719.1119.1119.11114
Oct 12, 202619.1919.1919.1319.1319.13110
Oct 9, 202619.1519.1719.1019.1319.136.73K
Oct 8, 202619.1719.1719.1019.1319.131.17K
Oct 7, 202619.1219.1219.0719.0919.09923
Oct 6, 202619.1719.1719.1319.1319.13119
Oct 5, 202619.1919.2019.0319.0819.082.86K
Oct 2, 202619.2119.2119.0719.1019.10563
Oct 1, 202619.1219.1219.1119.1119.11214
Sep 30, 202619.2019.2519.1219.1219.122.74K
Sep 29, 202619.1819.1819.0819.1419.142.37K
Sep 28, 202619.3419.3419.2119.2919.142.30K
Sep 25, 202619.2819.3419.2819.3419.202.63K
Sep 24, 202619.2919.3419.2819.3219.181.96K
Sep 23, 202619.4019.4019.3419.3919.256.71K
Sep 22, 202619.5519.5519.4619.5119.37626
Sep 21, 202619.4819.5619.4819.5219.386.22K
Sep 18, 202619.4419.5219.4419.4819.33924
Sep 17, 202619.5119.5819.4619.5219.3746.67K
Sep 16, 202619.3619.5919.3619.4819.342.09K
Sep 15, 202619.4819.5119.4819.5119.37392
Sep 14, 202619.5519.5519.5519.5519.41120
Sep 11, 202619.5919.6219.5919.5919.45666
Sep 10, 202619.6619.6619.5619.6119.465.34K
Sep 9, 202619.6619.7019.6619.7019.563.75K
Sep 8, 202619.8019.8019.7419.7419.60233
Sep 4, 202619.7919.7919.6919.7319.59564
Sep 3, 202619.7919.7919.7319.7319.59124
Sep 2, 202619.7119.7719.6619.6819.5469.13K
Sep 1, 202619.7119.7819.6619.7019.562.27K
Aug 31, 202619.8219.8419.7819.7819.634.49K
Aug 28, 202619.8619.8819.7919.7919.651.69K
Aug 27, 202619.8719.9619.8519.8919.677.59K
Aug 26, 202619.8519.8919.8519.8919.66287
Aug 25, 202619.9819.9819.8619.9319.706.32K
Aug 24, 202619.9419.9419.9119.9119.68202
Aug 21, 202619.8819.8819.8219.8819.653.42K
Aug 20, 202619.9519.9519.8419.8819.664.03K
Aug 19, 202620.0020.0019.8819.9319.707.07K
Aug 18, 202619.9119.9119.8619.8619.63112
Aug 17, 202619.9319.9319.8719.8719.65157
Aug 14, 202619.9519.9519.9019.9019.68125
Aug 13, 202619.9819.9819.9319.9319.71796
Aug 12, 202619.9319.9319.8819.8819.66130
Aug 11, 202619.8819.8819.8819.8819.6511
Aug 10, 202619.9019.9019.8619.8619.64114
Aug 7, 202619.8819.8819.8719.8719.65116
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About FolioBeyond Enhanced Fixed Income Premium ETF Historical Prices

What is OHLC data for FIXP?

OHLC stands for Open, High, Low, Close - the four key price points for FIXP during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FIXP?

The adjusted close price for FIXP is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FIXP price history go?

FIXP historical price data is available from the ETF's inception on Jan 21, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FIXP data?

FIXP historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FIXP?

Trading volume for FIXP indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.