5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
-2.14%
FolioBeyond Enhanced Fixed Income Premium ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.64 | $19.67 (0.15%) | $19.72 | $19.64 | 613 | $12.45 M |
| 04/29/2025 | $19.72 | $19.67 (-0.25%) | $19.72 | $19.67 | 100 | $12.45 M |
| 04/28/2025 | $19.81 | $19.75 (-0.3%) | $19.81 | $19.75 | 604 | $12.50 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 | 2,219 | $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 | 1,100 | $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 | 4,948 | $12.59 M |
| 04/02/2025 | $19.83 | $19.88 (0.25%) | $19.88 | $19.83 | 3,240 | $12.67 M |
| 04/01/2025 | $19.84 | $19.86 (0.1%) | $19.89 | $19.83 | 9,614 | $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 | 1,823 | $12.66 M |
| 03/26/2025 | $19.98 | $20.01 (0.15%) | $20.05 | $19.98 | 4,700 | $12.65 M |
| 03/25/2025 | $20.06 | $20.05 (-0.05%) | $20.06 | $20.02 | 2,300 | $12.60 M |
| 03/24/2025 | $20.00 | $20.07 (0.35%) | $20.07 | $20.00 | 3,035 | $12.61 M |
| 03/21/2025 | $20.03 | $20.04 (0.05%) | $20.04 | $20.01 | 1,205 | $12.58 M |
| 03/20/2025 | $20.09 | $20.06 (-0.15%) | $20.17 | $20.06 | 9,900 | $12.60 M |
| 03/19/2025 | $20.07 | $20.08 (0.05%) | $20.12 | $20.02 | 2,716 | $12.61 M |
| 03/18/2025 | $20.12 | $20.11 (-0.05%) | $20.17 | $20.11 | 1,100 | $12.61 M |
| 03/17/2025 | $20.14 | $20.04 (-0.5%) | $20.14 | $20.04 | 1,400 | $12.57 M |
| 03/14/2025 | $20.00 | $20.06 (0.3%) | $20.06 | $20.00 | 320 | $12.57 M |
| 03/13/2025 | $20.00 | $19.99 (-0.05%) | $20.00 | $19.94 | 2,602 | $12.53 M |
| 03/12/2025 | $20.01 | $20.04 (0.15%) | $20.07 | $20.01 | 1,522 | $12.56 M |
| 03/11/2025 | $20.03 | $20.05 (0.1%) | $20.05 | $19.98 | 900 | $12.63 M |
| 03/10/2025 | $20.16 | $20.03 (-0.64%) | $20.17 | $20.03 | 637 | $12.58 M |
| 03/07/2025 | $20.10 | $20.09 (-0.05%) | $20.11 | $20.09 | 200 | $12.54 M |
| 03/06/2025 | $20.07 | $20.11 (0.2%) | $20.14 | $20.02 | 43,614 | $12.55 M |
| 03/05/2025 | $20.09 | $20.12 (0.15%) | $20.14 | $20.09 | 800 | $12.56 M |
| 03/04/2025 | $20.02 | $20.06 (0.2%) | $20.06 | $20.01 | 638 | $12.59 M |
| 03/03/2025 | $20.10 | $20.10 (0%) | $20.12 | $20.09 | 815 | $12.59 M |
| 02/28/2025 | $20.13 | $20.14 (0.05%) | $20.14 | $20.03 | 11,800 | $12.06 M |
| 02/27/2025 | $20.14 | $20.15 (0.05%) | $20.16 | $20.11 | 17,000 | $12.07 M |
| 02/26/2025 | $20.27 | $20.24 (-0.15%) | $20.28 | $20.17 | 36,900 | $12.12 M |
| 02/25/2025 | $20.11 | $20.20 (0.45%) | $20.23 | $20.11 | 1,345 | $12.10 M |
| 02/24/2025 | $20.18 | $20.19 (0.05%) | $20.24 | $20.12 | 3,800 | $12.05 M |
| 02/21/2025 | $20.19 | $20.18 (-0.05%) | $20.22 | $20.18 | 6,800 | $12.05 M |
| 02/20/2025 | $20.20 | $20.19 (-0.05%) | $20.24 | $20.19 | 2,400 | $12.06 M |
| 02/19/2025 | $20.16 | $20.21 (0.25%) | $20.25 | $20.14 | 51,034 | $12.08 M |
| 02/18/2025 | $20.25 | $20.22 (-0.15%) | $20.25 | $20.13 | 11,200 | $12.07 M |
| 02/14/2025 | $20.18 | $20.22 (0.2%) | $20.26 | $20.17 | 6,700 | $12.07 M |
| 02/13/2025 | $20.20 | $20.21 (0.05%) | $20.21 | $20.12 | 400 | $12.06 M |
| 02/12/2025 | $20.10 | $20.16 (0.3%) | $20.20 | $20.10 | 10,400 | $12.04 M |
| 02/11/2025 | $20.20 | $20.19 (-0.05%) | $20.21 | $20.13 | 315 | $12.05 M |
| 02/10/2025 | $20.19 | $20.22 (0.15%) | $20.30 | $20.17 | 151,829 | $12.09 M |
| 02/07/2025 | $20.16 | $20.10 (-0.3%) | $20.16 | $20.00 | 171,343 | $0 |
| 02/06/2025 | $20.10 | $20.15 (0.25%) | $20.17 | $20.10 | 6,400 | $0 |
| 02/05/2025 | $20.25 | $20.13 (-0.59%) | $20.25 | $20.10 | 16,500 | $0 |
| 02/04/2025 | $20.09 | $20.17 (0.4%) | $20.19 | $20.09 | 11,100 | $0 |
| 02/03/2025 | $20.13 | $20.07 (-0.3%) | $20.13 | $20.04 | 2,300 | $0 |
| 01/31/2025 | $20.14 | $20.09 (-0.25%) | $20.17 | $20.02 | 22,205 | $0 |
| 01/30/2025 | $20.12 | $20.07 (-0.25%) | $20.18 | $19.81 | 60,421 | $0 |
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.
