5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-0.79%
FolioBeyond Enhanced Fixed Income Premium ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.97 | $19.98 (0.05%) | $19.98 | $19.97 | 111 | $9.91 M |
| 01/28/2026 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 100 | $9.97 M |
| 01/27/2026 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 100 | $9.97 M |
| 01/26/2026 | $20.07 | $20.07 (0%) | $20.07 | $20.07 | 100 | $9.96 M |
| 01/23/2026 | $20.10 | $20.07 (-0.15%) | $20.10 | $20.07 | 1.62 K | $9.97 M |
| 01/22/2026 | $20.04 | $20.07 (0.15%) | $20.07 | $20.04 | 2.62 K | $9.97 M |
| 01/21/2026 | $20.02 | $20.02 (0%) | $20.02 | $20.01 | 1.70 K | $9.95 M |
| 01/20/2026 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 100 | $9.95 M |
| 01/16/2026 | $20.07 | $20.11 (0.2%) | $20.11 | $20.07 | 400 | $9.97 M |
| 01/15/2026 | $20.05 | $20.08 (0.15%) | $20.08 | $20.05 | 400 | $9.96 M |
| 01/14/2026 | $20.04 | $20.02 (-0.1%) | $20.04 | $20.02 | 229 | $9.93 M |
| 01/13/2026 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 503 | $9.92 M |
| 01/12/2026 | $19.97 | $20.00 (0.15%) | $20.00 | $19.97 | 4.00 K | $9.92 M |
| 01/09/2026 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 100 | $9.96 M |
| 01/08/2026 | $20.04 | $20.04 (0%) | $20.07 | $20.04 | 3.80 K | $9.94 M |
| 01/07/2026 | $20.01 | $20.03 (0.1%) | $20.03 | $20.01 | 444 | $9.93 M |
| 01/06/2026 | $19.99 | $19.99 (0%) | $20.06 | $19.98 | 2.14 K | $9.91 M |
| 01/05/2026 | $19.97 | $20.01 (0.2%) | $20.01 | $19.97 | 300 | $9.92 M |
| 01/02/2026 | $19.95 | $19.95 (0%) | $19.95 | $19.95 | 317 | $9.89 M |
| 12/31/2025 | $19.90 | $19.93 (0.15%) | $19.99 | $19.90 | 3.53 K | $9.88 M |
| 12/30/2025 | $19.85 | $19.91 (0.3%) | $19.92 | $19.85 | 1.30 K | $9.87 M |
| 12/29/2025 | $19.99 | $20.06 (0.35%) | $20.06 | $19.99 | 2.35 K | $9.95 M |
| 12/26/2025 | $20.00 | $20.06 (0.3%) | $20.06 | $20.00 | 400 | $9.95 M |
| 12/24/2025 | $19.99 | $20.06 (0.35%) | $20.08 | $19.99 | 4.83 K | $9.95 M |
| 12/23/2025 | $20.04 | $20.04 (0%) | $20.04 | $20.04 | 100 | $9.94 M |
| 12/22/2025 | $20.03 | $20.07 (0.2%) | $20.07 | $20.03 | 800 | $9.95 M |
| 12/19/2025 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 100 | $9.93 M |
| 12/18/2025 | $19.99 | $19.99 (0%) | $20.07 | $19.98 | 3.30 K | $9.91 M |
| 12/17/2025 | $19.96 | $20.01 (0.25%) | $20.01 | $19.93 | 1.10 K | $9.92 M |
| 12/16/2025 | $19.96 | $19.99 (0.15%) | $19.99 | $19.95 | 1.30 K | $9.91 M |
| 12/15/2025 | $19.97 | $19.98 (0.05%) | $19.98 | $19.97 | 200 | $9.91 M |
| 12/12/2025 | $19.95 | $19.97 (0.1%) | $19.99 | $19.91 | 1.40 K | $9.90 M |
| 12/11/2025 | $20.01 | $20.01 (0%) | $20.01 | $20.01 | 607 | $9.92 M |
| 12/10/2025 | $19.98 | $19.98 (0%) | $19.98 | $19.98 | 106 | $9.91 M |
| 12/09/2025 | $19.90 | $19.93 (0.15%) | $19.93 | $19.90 | 1.02 K | $9.88 M |
| 12/08/2025 | $19.91 | $19.95 (0.2%) | $19.95 | $19.91 | 1.02 K | $9.89 M |
| 12/05/2025 | $19.96 | $19.96 (0%) | $19.96 | $19.96 | 100 | $9.90 M |
| 12/04/2025 | $19.96 | $19.96 (0%) | $19.96 | $19.96 | 100 | $9.90 M |
| 12/03/2025 | $19.94 | $19.97 (0.15%) | $19.97 | $19.92 | 2.71 K | $9.90 M |
| 12/02/2025 | $19.88 | $19.95 (0.35%) | $19.95 | $19.88 | 321 | $9.89 M |
| 12/01/2025 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 100 | $9.88 M |
| 11/28/2025 | $19.95 | $19.95 (0%) | $19.95 | $19.95 | 100 | $9.89 M |
| 11/26/2025 | $19.98 | $19.96 (-0.1%) | $19.98 | $19.96 | 504 | $9.90 M |
| 11/25/2025 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 100 | $9.92 M |
| 11/24/2025 | $19.95 | $19.98 (0.15%) | $19.98 | $19.95 | 300 | $9.91 M |
| 11/21/2025 | $19.97 | $19.95 (-0.1%) | $19.97 | $19.95 | 5.50 K | $9.89 M |
| 11/20/2025 | $19.93 | $19.92 (-0.05%) | $19.93 | $19.84 | 1.34 K | $9.88 M |
| 11/19/2025 | $19.87 | $19.87 (0%) | $19.87 | $19.87 | 100 | $9.85 M |
| 11/18/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $9.86 M |
| 11/17/2025 | $19.83 | $19.87 (0.2%) | $19.87 | $19.80 | 3.43 K | $9.85 M |
| 11/14/2025 | $19.96 | $19.88 (-0.4%) | $19.96 | $19.83 | 746 | $9.86 M |
| 11/13/2025 | $19.87 | $19.86 (-0.05%) | $19.87 | $19.86 | 111 | $9.85 M |
| 11/12/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 100 | $9.87 M |
| 11/11/2025 | $19.83 | $19.90 (0.35%) | $19.90 | $19.81 | 7.90 K | $9.87 M |
| 11/10/2025 | $19.87 | $19.89 (0.1%) | $19.89 | $19.87 | 300 | $9.86 M |
| 11/07/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $9.86 M |
| 11/06/2025 | $19.79 | $19.86 (0.35%) | $19.94 | $19.78 | 6.00 K | $9.85 M |
| 11/05/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 100 | $9.84 M |
| 11/04/2025 | $19.87 | $19.86 (-0.05%) | $19.88 | $19.76 | 2.20 K | $9.85 M |
| 11/03/2025 | $19.75 | $19.82 (0.35%) | $19.87 | $19.75 | 1.90 K | $9.83 M |
| 10/31/2025 | $19.74 | $19.80 (0.3%) | $19.86 | $19.74 | 1.90 K | $9.82 M |
| 10/30/2025 | $19.70 | $19.77 (0.36%) | $19.77 | $19.69 | 1.80 K | $9.80 M |
| 10/29/2025 | $19.86 | $19.87 (0.05%) | $19.93 | $19.80 | 9.11 K | $9.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
