Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.42
+0.09 (0.52%)
Apr 6, 2026, 4:00 PM EDT - Market closed

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202617.4117.4217.4117.4217.420.50%1,722
Apr 2, 202617.3017.3417.2517.3317.330.60%8,902
Apr 1, 202617.2917.2917.1817.2317.230.12%3,618
Mar 31, 202617.1017.2717.1017.2117.210.67%4,402
Mar 30, 202617.0817.1017.0717.1017.100.09%1,064
Mar 27, 202617.1017.2217.0817.0817.04-0.52%7,736
Mar 26, 202617.3517.3517.1717.1717.13-0.92%5,110
Mar 25, 202617.3317.3317.3317.3317.290.66%653
Mar 24, 202617.2517.3117.1917.2217.18-0.14%7,377
Mar 23, 202617.3517.4317.2317.2417.20-0.06%9,001
Mar 20, 202617.4017.4017.2517.2517.21-1.17%741
Mar 19, 202617.4317.5117.4017.4617.41-0.48%5,421
Mar 18, 202617.4117.5917.4117.5417.50-0.23%12,606
Mar 17, 202617.5617.5917.5017.5817.540.98%1,943
Mar 16, 202617.5017.5017.3417.4117.370.29%8,325
Mar 13, 202617.4817.5217.3217.3617.28-0.46%4,138
Mar 12, 202617.5217.5217.4417.4417.36-0.80%701
Mar 11, 202617.4417.6917.4417.5817.50-6,375
Mar 10, 202617.6117.6317.5817.5817.500.11%506
Mar 9, 202617.4517.6017.4317.5617.48-0.68%10,490
Mar 6, 202617.6517.7717.6217.6817.60-0.34%9,663
Mar 5, 202617.8017.8217.6817.7417.66-0.32%5,681
Mar 4, 202617.8217.8417.7217.8017.710.50%3,453
Mar 3, 202617.7217.7717.4917.7117.63-0.42%26,392
Mar 2, 202617.6817.8517.6617.7817.700.87%9,298
Feb 27, 202617.7417.7417.5617.6317.55-1.40%4,841
Feb 26, 202617.8017.8817.8017.8817.800.56%5,426
Feb 25, 202617.6817.8717.6817.7817.660.23%5,928
Feb 24, 202617.7817.8217.7217.7417.62-0.11%9,949
Feb 23, 202617.7617.8917.7617.7617.64-0.34%8,872
Feb 20, 202617.8617.9517.7917.8217.70-0.27%8,675
Feb 19, 202617.7917.9217.7917.8717.750.16%4,035
Feb 18, 202617.8817.9617.8417.8417.72-0.67%8,000
Feb 17, 202617.8617.9717.8617.9617.840.34%5,265
Feb 13, 202617.9217.9417.8117.9017.78-0.17%5,580
Feb 12, 202617.9317.9917.8517.9317.81-0.19%7,377
Feb 11, 202617.9518.0117.8917.9717.80-0.53%2,865
Feb 10, 202617.8918.0917.8918.0617.901.01%9,894
Feb 9, 202617.8017.8817.8017.8817.720.22%3,349
Feb 6, 202617.8617.8917.8317.8417.68-0.34%4,465
Feb 5, 202617.7717.9017.7717.9017.740.62%3,972
Feb 4, 202617.5017.8717.5017.7917.63-5,515
Feb 3, 202617.8618.0717.7417.7917.63-1.11%5,346
Feb 2, 202617.9418.0617.9217.9917.83-0.56%5,781
Jan 30, 202617.9518.0917.9518.0917.93-9,172
Jan 29, 202618.0918.0917.9518.0917.93-0.28%7,276
Jan 28, 202618.0618.1718.0118.1417.940.17%17,075
Jan 27, 202617.9718.1817.9718.1117.910.19%8,468
Jan 26, 202618.0218.0818.0118.0817.87-0.19%6,329
Jan 23, 202618.1418.1718.1118.1117.910.06%3,380