FolioBeyond Enhanced Fixed Income Premium ETF (FIXP)

FIXP
🏛️ Vereinigte Staaten →
19.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.86 19.86 19.82 19.83 0.0M
2025-09-25 19.84 19.84 19.84 19.84 0.0M
2025-09-24 19.78 19.86 19.78 19.86 0.0M
2025-09-23 19.89 19.89 19.86 19.86 0.0M
2025-09-22 19.89 19.89 19.89 19.89 0.0M
2025-09-19 19.84 19.87 19.84 19.87 0.0M
2025-09-18 19.80 19.85 19.80 19.85 0.0M
2025-09-17 19.84 19.84 19.84 19.84 0.0M
2025-09-16 19.79 19.82 19.79 19.82 0.0M
2025-09-15 19.77 19.83 19.77 19.83 0.0M
2025-09-12 19.84 19.84 19.83 19.83 0.0M
2025-09-11 19.78 19.82 19.77 19.81 0.0M
2025-09-10 19.81 19.83 19.81 19.81 0.0M
2025-09-09 19.79 19.81 19.78 19.81 0.0M
2025-09-08 19.79 19.91 19.79 19.85 0.0M
2025-09-05 19.69 19.86 19.69 19.86 0.0M
2025-09-04 19.82 19.89 19.82 19.85 0.0M
2025-09-03 19.74 19.86 19.74 19.85 0.0M
2025-09-02 19.78 19.83 19.77 19.80 0.0M
2025-08-29 19.85 19.85 19.80 19.80 0.0M
2025-08-28 19.79 19.80 19.79 19.79 0.0M
2025-08-27 19.86 19.86 19.86 19.86 0.0M
2025-08-26 19.90 19.90 19.86 19.87 0.0M
2025-08-25 19.87 19.88 19.85 19.85 0.0M
2025-08-22 19.85 19.86 19.84 19.84 0.0M
2025-08-21 19.81 19.81 19.76 19.78 0.0M
2025-08-20 19.77 19.82 19.77 19.81 0.0M
2025-08-19 19.84 19.85 19.84 19.85 0.0M
2025-08-18 19.81 19.81 19.81 19.81 0.0M
2025-08-15 19.81 19.81 19.80 19.80 0.0M
2025-08-14 19.80 19.80 19.80 19.80 0.0M
2025-08-13 19.73 19.77 19.73 19.77 0.0M
2025-08-12 19.70 19.77 19.70 19.75 0.0M
2025-08-11 19.70 19.70 19.68 19.68 0.0M
2025-08-08 19.71 19.72 19.71 19.72 0.0M
2025-08-07 19.70 19.70 19.66 19.66 0.0M
2025-08-06 19.69 19.69 19.65 19.65 0.0M
2025-08-05 19.61 19.68 19.61 19.65 0.0M
2025-08-04 19.59 19.68 19.59 19.63 0.0M
2025-08-01 19.54 19.63 19.54 19.63 0.0M
2025-07-31 19.58 19.62 19.58 19.62 0.0M
2025-07-30 19.63 19.67 19.63 19.64 0.0M
2025-07-29 19.66 19.80 19.66 19.78 0.0M
2025-07-28 19.77 19.78 19.77 19.78 0.0M
2025-07-25 19.75 19.78 19.75 19.78 0.0M
2025-07-24 19.75 19.83 19.75 19.77 0.0M
2025-07-23 19.75 19.79 19.74 19.79 0.0M
2025-07-22 19.70 19.80 19.69 19.75 0.0M
2025-07-21 19.74 19.74 19.74 19.74 0.0M
2025-07-18 19.67 19.75 19.67 19.70 0.0M
2025-07-17 19.80 19.80 19.68 19.73 0.0M
2025-07-16 19.73 19.74 19.73 19.74 0.0M
2025-07-15 19.72 19.87 19.72 19.78 0.0M
2025-07-14 19.84 19.84 19.83 19.83 0.0M
2025-07-11 19.80 19.80 19.80 19.80 0.0M
2025-07-10 19.89 19.90 19.79 19.89 0.0M
2025-07-09 19.88 19.89 19.83 19.83 0.0M
2025-07-08 19.93 19.93 19.76 19.82 0.0M
2025-07-07 19.79 19.79 19.79 19.79 0.0M
2025-07-03 19.83 19.83 19.83 19.83 0.0M
2025-07-02 19.79 19.79 19.79 19.79 0.0M
2025-07-01 19.80 19.80 19.69 19.74 0.0M
2025-06-30 19.71 19.71 19.71 19.71 0.0M
2025-06-27 19.64 19.75 19.64 19.68 0.0M
2025-06-26 19.83 19.84 19.66 19.79 0.0M
2025-06-25 19.72 19.83 19.71 19.75 0.0M
2025-06-24 19.72 19.75 19.72 19.75 0.0M
2025-06-23 19.69 19.69 19.69 19.69 0.0M
2025-06-20 19.63 19.68 19.63 19.66 0.0M
2025-06-18 19.69 19.70 19.67 19.67 0.0M
2025-06-17 19.61 19.64 19.61 19.64 0.0M
2025-06-16 19.64 19.65 19.63 19.65 0.0M
2025-06-13 19.62 19.64 19.62 19.64 0.0M
2025-06-12 19.66 19.71 19.65 19.71 0.0M
2025-06-11 19.65 19.67 19.65 19.67 0.0M
2025-06-10 19.62 19.69 19.62 19.67 0.0M
2025-06-09 19.65 19.65 19.65 19.65 0.0M
2025-06-06 17.67 19.64 17.67 19.64 0.0M
2025-06-05 19.67 19.67 19.63 19.63 0.0M
2025-06-04 19.64 19.64 19.64 19.64 0.0M
2025-06-03 19.57 19.59 19.57 19.59 0.0M
2025-06-02 19.53 19.53 19.53 19.53 0.0M
2025-05-30 19.62 19.62 19.58 19.58 0.0M
2025-05-29 19.49 19.61 19.49 19.56 0.0M
2025-05-28 19.65 19.65 19.65 19.65 0.0M
2025-05-27 19.67 19.67 19.67 19.67 0.0M
2025-05-23 19.56 19.63 19.56 19.62 0.0M
2025-05-22 19.51 19.60 19.51 19.58 0.0M
2025-05-21 19.62 19.62 19.62 19.62 0.0M
2025-05-20 19.70 19.70 19.70 19.70 0.0M
2025-05-19 19.74 19.74 19.69 19.73 0.0M
2025-05-16 19.80 19.80 19.79 19.79 0.0M
2025-05-15 19.70 19.70 19.70 19.70 0.0M
2025-05-14 19.68 19.68 19.67 19.67 0.0M
2025-05-13 19.71 19.71 19.67 19.67 0.0M
2025-05-12 19.80 19.80 19.70 19.73 0.0M
2025-05-09 19.69 19.69 19.68 19.68 0.0M
2025-05-08 19.65 19.79 19.65 19.71 0.0M
2025-05-07 19.68 19.76 19.67 19.76 0.0M
2025-05-06 19.65 19.76 19.63 19.68 0.0M
2025-05-05 19.79 19.79 19.70 19.70 0.0M
2025-05-02 19.81 19.81 19.71 19.71 0.0M
2025-05-01 19.63 19.75 19.62 19.68 0.0M
2025-04-30 19.64 19.72 19.64 19.67 0.0M
2025-04-29 19.72 19.72 19.67 19.67 0.0M
2025-04-28 19.81 19.81 19.75 19.75 0.0M
2025-04-25 19.73 19.80 19.73 19.74 0.0M
2025-04-24 19.65 19.73 19.65 19.73 0.0M
2025-04-23 19.78 19.78 19.70 19.70 0.0M
2025-04-22 19.69 19.69 19.67 19.67 0.0M
2025-04-21 19.61 19.61 19.61 19.61 0.0M
2025-04-17 19.60 19.63 19.60 19.63 0.0M
2025-04-16 19.56 19.56 19.55 19.55 0.0M
2025-04-15 19.51 19.62 19.51 19.60 0.0M
2025-04-14 19.52 19.62 19.52 19.59 0.0M
2025-04-11 19.54 19.54 19.52 19.52 0.0M
2025-04-10 19.47 19.48 19.47 19.48 0.0M
2025-04-09 19.34 19.80 19.34 19.71 0.0M
2025-04-08 19.37 19.37 19.37 19.37 0.0M
2025-04-07 19.43 19.43 19.41 19.41 0.0M
2025-04-04 19.61 19.61 19.53 19.53 0.0M
2025-04-03 19.72 19.79 19.66 19.75 0.0M
2025-04-02 19.83 19.88 19.83 19.88 0.0M
2025-04-01 19.84 19.89 19.83 19.86 0.0M
2025-03-31 19.82 19.91 19.82 19.91 0.0M
2025-03-28 19.85 19.90 19.85 19.86 0.0M
2025-03-27 19.98 20.02 19.98 20.02 0.0M
2025-03-26 19.98 20.05 19.98 20.01 0.0M
2025-03-25 20.06 20.06 20.02 20.05 0.0M
2025-03-24 20.00 20.07 20.00 20.07 0.0M
2025-03-21 20.03 20.04 20.01 20.04 0.0M
2025-03-20 20.09 20.17 20.06 20.06 0.0M
2025-03-19 20.07 20.12 20.02 20.08 0.0M
2025-03-18 20.12 20.17 20.11 20.11 0.0M
2025-03-17 20.14 20.14 20.04 20.04 0.0M
2025-03-14 20.00 20.06 20.00 20.06 0.0M
2025-03-13 20.00 20.00 19.94 19.99 0.0M
2025-03-12 20.01 20.07 20.01 20.04 0.0M
2025-03-11 20.03 20.05 19.98 20.05 0.0M
2025-03-10 20.16 20.17 20.03 20.03 0.0M
2025-03-07 20.10 20.11 20.09 20.09 0.0M
2025-03-06 20.07 20.14 20.02 20.11 0.0M
2025-03-05 20.09 20.14 20.09 20.12 0.0M
2025-03-04 20.02 20.06 20.01 20.06 0.0M
2025-03-03 20.10 20.12 20.09 20.10 0.0M
2025-02-28 20.13 20.14 20.03 20.14 0.0M
2025-02-27 20.14 20.16 20.11 20.15 0.0M
2025-02-26 20.27 20.28 20.17 20.24 0.0M
2025-02-25 20.11 20.23 20.11 20.20 0.0M
2025-02-24 20.18 20.24 20.12 20.19 0.0M
2025-02-21 20.19 20.22 20.19 20.19 0.0M
2025-02-20 20.20 20.24 20.19 20.19 0.0M
2025-02-19 20.16 20.25 20.14 20.21 0.1M
2025-02-18 20.25 20.25 20.13 20.22 0.0M
2025-02-14 20.18 20.26 20.17 20.22 0.0M
2025-02-13 20.20 20.21 20.12 20.21 0.0M
2025-02-12 20.10 20.20 20.10 20.16 0.0M
2025-02-11 20.20 20.21 20.13 20.19 0.0M
2025-02-10 20.19 20.30 20.17 20.22 0.2M
2025-02-07 20.16 20.16 20.00 20.10 0.2M
2025-02-06 20.10 20.17 20.10 20.15 0.0M
2025-02-05 20.25 20.25 20.10 20.13 0.0M
2025-02-04 20.09 20.19 20.09 20.17 0.0M
2025-02-03 20.13 20.13 20.04 20.07 0.0M
2025-01-31 20.14 20.17 20.02 20.09 0.0M
2025-01-30 20.12 20.18 19.81 20.07 0.1M
2025-01-29 20.16 20.16 20.09 20.13 0.0M
2025-01-28 20.18 20.20 20.11 20.11 0.1M
2025-01-27 20.14 20.14 20.10 20.11 0.1M
2025-01-24 20.10 20.17 20.07 20.07 0.1M
2025-01-23 20.09 20.49 20.04 20.07 0.5M