Indicators

Tidal ETF Trust FolioBeyond Enhanced Fixed Income Premium ETF (NY: FIXP )

20.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	20.20	20.24	20.19	20.19	2,365	-0.02(-0.10%)
Feb 19, 2025	20.16	20.25	20.14	20.21	51,034	-0.01(-0.04%)
Feb 18, 2025	20.25	20.25	20.13	20.22	11,177	+0.00(+0.02%)
Feb 14, 2025	20.18	20.26	20.17	20.21	6,692	+0.01(+0.04%)
Feb 13, 2025	20.20	20.21	20.12	20.21	400	+0.05(+0.24%)
Feb 12, 2025	20.10	20.20	20.10	20.16	10,350	-0.04(-0.17%)
Feb 11, 2025	20.20	20.21	20.13	20.19	315	-0.03(-0.14%)
Feb 10, 2025	20.19	20.30	20.17	20.22	151,829	+0.12(+0.57%)
Feb 07, 2025	20.16	20.16	20.00	20.10	171,343	-0.05(-0.23%)
Feb 06, 2025	20.10	20.17	20.10	20.15	6,375	+0.02(+0.10%)
Feb 05, 2025	20.25	20.25	20.10	20.13	16,478	-0.04(-0.21%)
Feb 04, 2025	20.09	20.19	20.09	20.17	11,091	+0.10(+0.49%)
Feb 03, 2025	20.13	20.13	20.04	20.07	2,265	-0.02(-0.08%)
Jan 31, 2025	20.14	20.17	20.02	20.09	22,205	+0.02(+0.10%)
Jan 30, 2025	20.12	20.18	19.81	20.07	60,421	-0.06(-0.28%)
Jan 29, 2025	20.16	20.16	20.09	20.13	5,293	+0.02(+0.08%)
Jan 28, 2025	20.18	20.20	20.11	20.11	72,778	+0.00(+0.00%)
Jan 27, 2025	20.14	20.14	20.10	20.11	73,705	+0.04(+0.20%)
Jan 24, 2025	20.10	20.17	20.07	20.07	149,408	-0.00(-0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.