Skip to main content
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.91
+0.05 (0.31%)
May 28, 2025, 4:00 PM - Market closed

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202517.9117.9517.8117.9117.910.31%8,996
May 27, 202517.8817.8817.7817.8517.850.85%3,709
May 23, 202517.5617.7217.5617.7017.70-0.06%23,749
May 22, 202517.7317.7417.6817.7117.710.15%4,289
May 21, 202517.8817.9117.6617.6817.68-1.40%7,785
May 20, 202517.9218.0317.8617.9417.940.20%4,794
May 19, 202518.0818.0817.8317.9017.90-17,081
May 16, 202517.8217.9017.8017.9017.900.59%1,871
May 15, 202517.7217.8017.7217.8017.80-0.08%7,939
May 14, 202517.7917.8317.7917.8117.77-0.39%1,899
May 13, 202517.8117.9017.8117.8817.840.22%5,386
May 12, 202517.9617.9617.8017.8417.800.55%10,947
May 9, 202517.7417.7817.6717.7417.700.16%3,704
May 8, 202517.6917.7117.6917.7117.67-0.04%1,220
May 7, 202517.6917.7617.6617.7217.680.48%12,069
May 6, 202517.6217.6417.5517.6417.600.06%2,223
May 5, 202517.5517.6317.5517.6317.59-0.42%1,858
May 2, 202517.6117.7517.6117.7017.660.33%7,695
May 1, 202517.6917.6917.6317.6417.60-0.16%4,060
Apr 30, 202517.6017.7217.5717.6717.63-0.56%7,497
Apr 29, 202517.7217.7817.7217.7717.73-0.34%916
Apr 28, 202517.7917.8517.7517.8317.750.25%6,942
Apr 25, 202517.7217.8117.7217.7917.710.08%2,844
Apr 24, 202517.7417.8017.7017.7717.690.45%6,089
Apr 23, 202517.8517.8517.6017.6917.610.97%2,742
Apr 22, 202517.4617.5317.4417.5217.441.13%9,592
Apr 21, 202517.7017.7017.3017.3317.25-1.11%4,646
Apr 17, 202517.5717.5717.5217.5217.440.81%255
Apr 16, 202517.4217.4617.3117.3817.300.14%10,225
Apr 15, 202517.1117.4017.1117.3617.280.20%9,930
Apr 14, 202516.8517.3916.8517.3217.201.32%21,149
Apr 11, 202517.1217.1217.0617.1016.98-0.55%3,836
Apr 10, 202517.4217.4216.9717.1917.07-1.89%18,865
Apr 9, 202516.9617.5216.9417.5217.403.31%7,854
Apr 8, 202517.2717.4716.8816.9616.84-0.74%14,917
Apr 7, 202517.1317.3917.0617.0916.97-2.42%6,494
Apr 4, 202517.6917.6917.4617.5117.39-2.10%10,617
Apr 3, 202518.0918.1017.8817.8917.76-1.49%3,541
Apr 2, 202518.1118.1818.1118.1618.030.25%6,453
Apr 1, 202518.0018.2218.0018.1117.99-0.11%4,089
Mar 31, 202518.0718.1318.0418.1318.010.17%7,536
Mar 28, 202518.4518.4518.0818.1017.98-0.71%9,796
Mar 27, 202518.1418.2518.1218.2318.110.11%7,437
Mar 26, 202518.3118.3218.1718.2118.05-0.76%3,372
Mar 25, 202518.6518.6518.3218.3518.190.27%7,650
Mar 24, 202518.3018.3418.2018.3018.140.05%3,652
Mar 21, 202518.3018.3318.2918.2918.13-0.22%6,258
Mar 20, 202518.3018.3618.3018.3318.170.22%1,985
Mar 19, 202518.3118.3118.2518.2918.130.22%7,004
Mar 18, 202518.3018.3018.2118.2518.09-0.16%15,443