5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
-0.85%
FolioBeyond Enhanced Fixed Income Premium ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $19.83 | $19.79 (-0.2%) | $19.84 | $19.66 | 900 | $10.84 M |
| 06/25/2025 | $19.72 | $19.75 (0.15%) | $19.83 | $19.71 | 3.70 K | $10.82 M |
| 06/24/2025 | $19.72 | $19.75 (0.15%) | $19.75 | $19.72 | 600 | $10.82 M |
| 06/23/2025 | $19.69 | $19.69 (0%) | $19.69 | $19.69 | 100 | $10.78 M |
| 06/20/2025 | $19.63 | $19.66 (0.15%) | $19.68 | $19.63 | 3.21 K | $10.77 M |
| 06/18/2025 | $19.69 | $19.67 (-0.1%) | $19.70 | $19.67 | 7.50 K | $10.77 M |
| 06/17/2025 | $19.61 | $19.64 (0.15%) | $19.64 | $19.61 | 1.31 K | $10.76 M |
| 06/16/2025 | $19.64 | $19.65 (0.05%) | $19.65 | $19.63 | 2.60 K | $10.76 M |
| 06/13/2025 | $19.62 | $19.64 (0.1%) | $19.64 | $19.62 | 1.30 K | $10.76 M |
| 06/12/2025 | $19.66 | $19.71 (0.25%) | $19.71 | $19.65 | 600 | $10.80 M |
| 06/11/2025 | $19.65 | $19.67 (0.1%) | $19.67 | $19.65 | 1.12 K | $10.77 M |
| 06/10/2025 | $19.62 | $19.67 (0.25%) | $19.69 | $19.62 | 5.51 K | $10.77 M |
| 06/09/2025 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 100 | $10.76 M |
| 06/06/2025 | $17.67 | $19.64 (11.15%) | $19.64 | $17.67 | 323 | $10.77 M |
| 06/05/2025 | $19.67 | $19.63 (-0.2%) | $19.67 | $19.63 | 126 | $10.84 M |
| 06/04/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 100 | $10.84 M |
| 06/03/2025 | $19.57 | $19.59 (0.1%) | $19.59 | $19.57 | 3.30 K | $10.82 M |
| 06/02/2025 | $19.53 | $19.53 (0%) | $19.53 | $19.53 | 119 | $10.78 M |
| 05/30/2025 | $19.62 | $19.58 (-0.2%) | $19.62 | $19.58 | 200 | $10.82 M |
| 05/29/2025 | $19.49 | $19.56 (0.36%) | $19.61 | $19.49 | 24.80 K | $10.81 M |
| 05/28/2025 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 0 | $10.82 M |
| 05/27/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 200 | $10.83 M |
| 05/23/2025 | $19.56 | $19.62 (0.31%) | $19.63 | $19.56 | 1.40 K | $10.84 M |
| 05/22/2025 | $19.51 | $19.58 (0.36%) | $19.60 | $19.51 | 1.50 K | $10.82 M |
| 05/21/2025 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 100 | $10.83 M |
| 05/20/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 100 | $10.87 M |
| 05/19/2025 | $19.74 | $19.73 (-0.05%) | $19.74 | $19.69 | 5.40 K | $10.89 M |
| 05/16/2025 | $19.80 | $19.79 (-0.05%) | $19.80 | $19.79 | 100 | $10.86 M |
| 05/15/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 0 | $10.81 M |
| 05/14/2025 | $19.68 | $19.67 (-0.05%) | $19.68 | $19.67 | 1.20 K | $10.81 M |
| 05/13/2025 | $19.71 | $19.67 (-0.2%) | $19.71 | $19.67 | 6.20 K | $10.81 M |
| 05/12/2025 | $19.80 | $19.73 (-0.35%) | $19.80 | $19.70 | 3.40 K | $10.84 M |
| 05/09/2025 | $19.69 | $19.68 (-0.05%) | $19.69 | $19.68 | 733 | $10.80 M |
| 05/08/2025 | $19.65 | $19.71 (0.31%) | $19.79 | $19.65 | 1.41 K | $10.81 M |
| 05/07/2025 | $19.68 | $19.76 (0.41%) | $19.76 | $19.67 | 4.22 K | $10.84 M |
| 05/06/2025 | $19.65 | $19.68 (0.15%) | $19.76 | $19.63 | 3.55 K | $10.79 M |
| 05/05/2025 | $19.79 | $19.70 (-0.45%) | $19.79 | $19.70 | 200 | $10.81 M |
| 05/02/2025 | $19.81 | $19.71 (-0.5%) | $19.81 | $19.71 | 204 | $12.45 M |
| 05/01/2025 | $19.63 | $19.68 (0.25%) | $19.75 | $19.62 | 2.30 K | $12.43 M |
| 04/30/2025 | $19.64 | $19.67 (0.15%) | $19.72 | $19.64 | 613 | $12.43 M |
| 04/29/2025 | $19.72 | $19.67 (-0.25%) | $19.72 | $19.67 | 100 | $12.44 M |
| 04/28/2025 | $19.81 | $19.75 (-0.3%) | $19.81 | $19.75 | 604 | $12.48 M |
| 04/25/2025 | $19.73 | $19.74 (0.05%) | $19.80 | $19.73 | 700 | $12.43 M |
| 04/24/2025 | $19.65 | $19.73 (0.41%) | $19.73 | $19.65 | 500 | $12.46 M |
| 04/23/2025 | $19.77 | $19.70 (-0.35%) | $19.77 | $19.70 | 937 | $12.44 M |
| 04/22/2025 | $19.69 | $19.67 (-0.1%) | $19.69 | $19.67 | 148 | $12.40 M |
| 04/21/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 143 | $12.44 M |
| 04/17/2025 | $19.60 | $19.63 (0.15%) | $19.63 | $19.60 | 200 | $12.42 M |
| 04/16/2025 | $19.56 | $19.55 (-0.05%) | $19.56 | $19.55 | 100 | $12.37 M |
| 04/15/2025 | $19.51 | $19.60 (0.46%) | $19.61 | $19.51 | 934 | $12.40 M |
| 04/14/2025 | $19.52 | $19.59 (0.36%) | $19.62 | $19.52 | 2.22 K | $12.42 M |
| 04/11/2025 | $19.54 | $19.52 (-0.1%) | $19.54 | $19.52 | 216 | $12.49 M |
| 04/10/2025 | $19.47 | $19.48 (0.05%) | $19.48 | $19.47 | 300 | $12.46 M |
| 04/09/2025 | $19.34 | $19.71 (1.91%) | $19.80 | $19.34 | 1.10 K | $12.61 M |
| 04/08/2025 | $19.37 | $19.37 (0%) | $19.37 | $19.37 | 200 | $12.39 M |
| 04/07/2025 | $19.43 | $19.41 (-0.1%) | $19.43 | $19.41 | 100 | $12.36 M |
| 04/04/2025 | $19.61 | $19.53 (-0.41%) | $19.61 | $19.53 | 300 | $12.53 M |
| 04/03/2025 | $19.72 | $19.75 (0.15%) | $19.79 | $19.66 | 4.95 K | $12.59 M |
| 04/02/2025 | $19.83 | $19.88 (0.25%) | $19.88 | $19.83 | 3.24 K | $12.67 M |
| 04/01/2025 | $19.84 | $19.86 (0.1%) | $19.89 | $19.83 | 9.61 K | $12.66 M |
| 03/31/2025 | $19.82 | $19.91 (0.45%) | $19.91 | $19.82 | 600 | $12.59 M |
| 03/28/2025 | $19.85 | $19.86 (0.05%) | $19.90 | $19.85 | 610 | $12.56 M |
| 03/27/2025 | $19.98 | $20.02 (0.2%) | $20.02 | $19.98 | 1.82 K | $12.66 M |
| 03/26/2025 | $19.98 | $20.01 (0.15%) | $20.05 | $19.98 | 4.70 K | $12.65 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.
