Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
18.17
-0.03 (-0.14%)
At close: Nov 4, 2025, 4:00 PM EST
18.20
+0.04 (0.21%)
After-hours: Nov 4, 2025, 7:00 PM EST
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 18.21 | 18.21 | 18.12 | 18.17 | 18.17 | -0.14% | 7,268 |
| Nov 3, 2025 | 18.23 | 18.25 | 18.15 | 18.19 | 18.19 | -0.21% | 4,539 |
| Oct 31, 2025 | 17.98 | 18.26 | 17.98 | 18.23 | 18.23 | 0.51% | 11,003 |
| Oct 30, 2025 | 18.23 | 18.29 | 18.14 | 18.14 | 18.14 | -1.23% | 4,671 |
| Oct 29, 2025 | 18.44 | 18.44 | 18.29 | 18.36 | 18.32 | -0.51% | 4,774 |
| Oct 28, 2025 | 18.40 | 18.48 | 18.40 | 18.46 | 18.41 | -0.03% | 1,786 |
| Oct 27, 2025 | 18.50 | 18.53 | 18.36 | 18.46 | 18.42 | 0.41% | 3,739 |
| Oct 24, 2025 | 18.58 | 18.58 | 18.35 | 18.39 | 18.35 | 0.22% | 12,984 |
| Oct 23, 2025 | 18.25 | 18.42 | 18.25 | 18.35 | 18.31 | 0.30% | 9,358 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.24 | 18.29 | 18.25 | -0.33% | 3,853 |
| Oct 21, 2025 | 18.26 | 18.44 | 18.26 | 18.35 | 18.31 | 0.19% | 16,834 |
| Oct 20, 2025 | 18.13 | 18.32 | 18.13 | 18.32 | 18.27 | 0.66% | 934 |
| Oct 17, 2025 | 18.18 | 18.21 | 18.07 | 18.20 | 18.16 | 0.28% | 12,950 |
| Oct 16, 2025 | 18.18 | 18.26 | 18.11 | 18.15 | 18.11 | -0.74% | 1,766 |
| Oct 15, 2025 | 18.25 | 18.38 | 18.23 | 18.28 | 18.20 | 0.69% | 11,756 |
| Oct 14, 2025 | 18.05 | 18.21 | 18.05 | 18.15 | 18.07 | 0.16% | 2,504 |
| Oct 13, 2025 | 18.02 | 18.19 | 18.00 | 18.13 | 18.05 | 0.50% | 14,907 |
| Oct 10, 2025 | 18.25 | 18.25 | 18.00 | 18.04 | 17.96 | -0.28% | 3,095 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.08 | 18.09 | 18.01 | -1.04% | 9,293 |
| Oct 8, 2025 | 18.23 | 18.32 | 18.21 | 18.28 | 18.20 | -0.22% | 3,152 |
| Oct 7, 2025 | 18.25 | 18.41 | 18.24 | 18.32 | 18.23 | -0.25% | 10,656 |
| Oct 6, 2025 | 18.27 | 18.45 | 18.27 | 18.36 | 18.28 | -0.60% | 12,053 |
| Oct 3, 2025 | 18.49 | 18.49 | 18.42 | 18.47 | 18.39 | -0.03% | 4,338 |
| Oct 2, 2025 | 18.39 | 18.55 | 18.39 | 18.48 | 18.39 | -0.43% | 5,809 |
| Oct 1, 2025 | 18.48 | 18.59 | 18.36 | 18.56 | 18.47 | 0.51% | 4,127 |
| Sep 30, 2025 | 18.45 | 18.57 | 18.41 | 18.46 | 18.38 | -0.67% | 6,775 |
| Sep 29, 2025 | 18.57 | 18.59 | 18.45 | 18.59 | 18.50 | -0.01% | 6,725 |
| Sep 26, 2025 | 18.57 | 18.62 | 18.52 | 18.59 | 18.47 | 0.19% | 14,239 |
| Sep 25, 2025 | 18.33 | 18.72 | 18.33 | 18.55 | 18.43 | -0.03% | 11,245 |
| Sep 24, 2025 | 18.61 | 18.66 | 18.51 | 18.56 | 18.43 | -0.48% | 6,821 |
| Sep 23, 2025 | 18.75 | 18.76 | 18.59 | 18.65 | 18.52 | -0.35% | 8,241 |
| Sep 22, 2025 | 18.95 | 18.95 | 18.67 | 18.71 | 18.59 | -0.45% | 7,741 |
| Sep 19, 2025 | 18.84 | 18.86 | 18.72 | 18.80 | 18.67 | 0.45% | 30,740 |
| Sep 18, 2025 | 18.70 | 18.84 | 18.70 | 18.71 | 18.59 | -0.58% | 8,347 |
| Sep 17, 2025 | 18.60 | 18.87 | 18.60 | 18.82 | 18.70 | 0.35% | 16,344 |
| Sep 16, 2025 | 18.98 | 18.98 | 18.76 | 18.76 | 18.63 | -0.40% | 2,502 |
| Sep 15, 2025 | 18.80 | 18.89 | 18.77 | 18.83 | 18.71 | -0.19% | 10,188 |
| Sep 12, 2025 | 18.67 | 18.91 | 18.67 | 18.87 | 18.70 | 0.21% | 5,204 |
| Sep 11, 2025 | 18.90 | 18.90 | 18.81 | 18.83 | 18.66 | 0.14% | 10,848 |
| Sep 10, 2025 | 18.83 | 18.83 | 18.72 | 18.80 | 18.64 | - | 969 |
| Sep 9, 2025 | 18.82 | 18.84 | 18.75 | 18.80 | 18.64 | - | 4,199 |
| Sep 8, 2025 | 18.73 | 18.84 | 18.73 | 18.80 | 18.64 | 0.29% | 2,168 |
| Sep 5, 2025 | 18.80 | 18.80 | 18.69 | 18.75 | 18.58 | 0.54% | 7,950 |
| Sep 4, 2025 | 18.51 | 18.69 | 18.51 | 18.65 | 18.48 | 0.49% | 3,741 |
| Sep 3, 2025 | 18.58 | 18.63 | 18.56 | 18.56 | 18.40 | 0.11% | 5,111 |
| Sep 2, 2025 | 18.59 | 18.59 | 18.52 | 18.54 | 18.38 | -0.42% | 7,152 |
| Aug 29, 2025 | 18.59 | 18.65 | 18.58 | 18.61 | 18.45 | 0.02% | 7,424 |
| Aug 28, 2025 | 18.58 | 18.61 | 18.58 | 18.61 | 18.45 | -0.04% | 3,528 |
| Aug 27, 2025 | 18.30 | 18.65 | 18.30 | 18.62 | 18.42 | 0.17% | 9,910 |
| Aug 26, 2025 | 18.59 | 18.61 | 18.57 | 18.59 | 18.38 | -0.05% | 2,225 |