5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+1.53%
FolioBeyond Enhanced Fixed Income Premium ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.96 | $19.96 (0%) | $19.96 | $19.96 | 100 | $10.91 M |
| 12/03/2025 | $19.94 | $19.97 (0.15%) | $19.97 | $19.92 | 2.71 K | $10.94 M |
| 12/02/2025 | $19.88 | $19.95 (0.35%) | $19.95 | $19.88 | 321 | $10.93 M |
| 12/01/2025 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 100 | $10.91 M |
| 11/28/2025 | $19.95 | $19.95 (0%) | $19.95 | $19.95 | 100 | $10.93 M |
| 11/26/2025 | $19.98 | $19.96 (-0.1%) | $19.98 | $19.96 | 504 | $10.93 M |
| 11/25/2025 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 100 | $10.96 M |
| 11/24/2025 | $19.95 | $19.98 (0.15%) | $19.98 | $19.95 | 300 | $10.94 M |
| 11/21/2025 | $19.97 | $19.95 (-0.1%) | $19.97 | $19.95 | 5.50 K | $10.93 M |
| 11/20/2025 | $19.93 | $19.92 (-0.05%) | $19.93 | $19.84 | 1.34 K | $10.91 M |
| 11/19/2025 | $19.87 | $19.87 (0%) | $19.87 | $19.87 | 100 | $10.88 M |
| 11/18/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $10.89 M |
| 11/17/2025 | $19.83 | $19.87 (0.2%) | $19.87 | $19.80 | 3.43 K | $10.88 M |
| 11/14/2025 | $19.96 | $19.88 (-0.4%) | $19.96 | $19.83 | 746 | $10.89 M |
| 11/13/2025 | $19.87 | $19.86 (-0.05%) | $19.87 | $19.86 | 111 | $10.88 M |
| 11/12/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 100 | $10.90 M |
| 11/11/2025 | $19.83 | $19.90 (0.35%) | $19.90 | $19.81 | 7.90 K | $10.90 M |
| 11/10/2025 | $19.87 | $19.89 (0.1%) | $19.89 | $19.87 | 300 | $10.90 M |
| 11/07/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $10.89 M |
| 11/06/2025 | $19.79 | $19.86 (0.35%) | $19.94 | $19.78 | 6.00 K | $10.88 M |
| 11/05/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 100 | $10.87 M |
| 11/04/2025 | $19.87 | $19.86 (-0.05%) | $19.88 | $19.76 | 2.20 K | $10.88 M |
| 11/03/2025 | $19.75 | $19.82 (0.35%) | $19.87 | $19.75 | 1.90 K | $10.86 M |
| 10/31/2025 | $19.74 | $19.80 (0.3%) | $19.86 | $19.74 | 1.90 K | $10.85 M |
| 10/30/2025 | $19.70 | $19.77 (0.36%) | $19.77 | $19.69 | 1.80 K | $10.83 M |
| 10/29/2025 | $19.86 | $19.87 (0.05%) | $19.93 | $19.80 | 9.11 K | $10.88 M |
| 10/28/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $10.89 M |
| 10/27/2025 | $19.89 | $19.90 (0.05%) | $19.90 | $19.89 | 113 | $10.90 M |
| 10/24/2025 | $19.88 | $19.86 (-0.1%) | $19.88 | $19.85 | 4.44 K | $10.88 M |
| 10/23/2025 | $19.86 | $19.84 (-0.1%) | $19.86 | $19.84 | 425 | $10.87 M |
| 10/22/2025 | $19.81 | $19.84 (0.15%) | $19.84 | $19.81 | 107 | $10.87 M |
| 10/21/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 125 | $10.86 M |
| 10/20/2025 | $19.84 | $19.84 (0%) | $19.84 | $19.84 | 100 | $10.87 M |
| 10/17/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 100 | $10.87 M |
| 10/16/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 100 | $10.85 M |
| 10/15/2025 | $19.72 | $19.80 (0.41%) | $19.80 | $19.72 | 1.50 K | $10.87 M |
| 10/14/2025 | $19.78 | $19.79 (0.05%) | $19.79 | $19.78 | 1.03 K | $10.87 M |
| 10/13/2025 | $19.80 | $19.83 (0.15%) | $19.83 | $19.80 | 1.63 K | $10.89 M |
| 10/10/2025 | $19.79 | $19.74 (-0.25%) | $19.79 | $19.74 | 104 | $10.84 M |
| 10/09/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 300 | $10.91 M |
| 10/08/2025 | $19.86 | $19.85 (-0.05%) | $19.86 | $19.85 | 503 | $10.87 M |
| 10/07/2025 | $19.82 | $19.86 (0.2%) | $19.86 | $19.82 | 709 | $10.87 M |
| 10/06/2025 | $19.87 | $19.83 (-0.2%) | $19.87 | $19.78 | 8.30 K | $10.86 M |
| 10/03/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 100 | $10.88 M |
| 10/02/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 100 | $10.86 M |
| 10/01/2025 | $19.79 | $19.81 (0.1%) | $19.81 | $19.75 | 23.30 K | $10.91 M |
| 09/30/2025 | $19.77 | $19.77 (0%) | $19.77 | $19.77 | 100 | $10.89 M |
| 09/29/2025 | $19.79 | $19.76 (-0.15%) | $19.79 | $19.76 | 200 | $10.88 M |
| 09/26/2025 | $19.86 | $19.83 (-0.15%) | $19.86 | $19.82 | 2.73 K | $10.88 M |
| 09/25/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 100 | $10.88 M |
| 09/24/2025 | $19.78 | $19.86 (0.4%) | $19.86 | $19.78 | 201 | $10.90 M |
| 09/23/2025 | $19.89 | $19.86 (-0.15%) | $19.89 | $19.86 | 300 | $10.90 M |
| 09/22/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 100 | $10.90 M |
| 09/19/2025 | $19.84 | $19.87 (0.15%) | $19.87 | $19.84 | 400 | $10.89 M |
| 09/18/2025 | $19.80 | $19.85 (0.25%) | $19.85 | $19.80 | 3.20 K | $10.86 M |
| 09/17/2025 | $19.84 | $19.84 (0%) | $19.84 | $19.84 | 100 | $10.90 M |
| 09/16/2025 | $19.79 | $19.82 (0.15%) | $19.82 | $19.79 | 703 | $10.89 M |
| 09/15/2025 | $19.77 | $19.83 (0.3%) | $19.83 | $19.77 | 805 | $10.89 M |
| 09/12/2025 | $19.84 | $19.83 (-0.05%) | $19.84 | $19.83 | 2.10 K | $10.88 M |
| 09/11/2025 | $19.78 | $19.81 (0.15%) | $19.82 | $19.77 | 5.10 K | $10.87 M |
| 09/10/2025 | $19.81 | $19.81 (0%) | $19.83 | $19.81 | 2.20 K | $10.87 M |
| 09/09/2025 | $19.79 | $19.81 (0.1%) | $19.81 | $19.78 | 1.00 K | $10.89 M |
| 09/08/2025 | $19.79 | $19.85 (0.3%) | $19.91 | $19.79 | 2.40 K | $10.91 M |
| 09/05/2025 | $19.69 | $19.86 (0.86%) | $19.86 | $19.69 | 3.11 K | $10.89 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.
