Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
18.11
+0.03 (0.17%)
Jan 27, 2026, 4:00 PM EST - Market closed
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 17.97 | 18.18 | 17.97 | 18.11 | 18.11 | 0.19% | 8,468 |
| Jan 26, 2026 | 18.02 | 18.08 | 18.01 | 18.08 | 18.08 | -0.19% | 6,329 |
| Jan 23, 2026 | 18.14 | 18.17 | 18.11 | 18.11 | 18.11 | 0.06% | 3,380 |
| Jan 22, 2026 | 18.10 | 18.22 | 18.06 | 18.10 | 18.10 | 0.03% | 10,356 |
| Jan 21, 2026 | 18.01 | 18.10 | 18.01 | 18.10 | 18.10 | 0.19% | 3,537 |
| Jan 20, 2026 | 18.15 | 18.15 | 17.96 | 18.06 | 18.06 | -0.25% | 12,325 |
| Jan 16, 2026 | 18.04 | 18.12 | 18.04 | 18.11 | 18.11 | -0.42% | 8,775 |
| Jan 15, 2026 | 18.07 | 18.22 | 18.07 | 18.18 | 18.14 | 0.23% | 6,773 |
| Jan 14, 2026 | 18.02 | 18.15 | 18.02 | 18.14 | 18.10 | 0.69% | 6,267 |
| Jan 13, 2026 | 17.81 | 18.02 | 17.81 | 18.02 | 17.98 | 0.31% | 2,983 |
| Jan 12, 2026 | 17.89 | 18.07 | 17.89 | 17.96 | 17.92 | -0.06% | 12,266 |
| Jan 9, 2026 | 18.07 | 18.07 | 17.95 | 17.97 | 17.93 | 0.11% | 4,343 |
| Jan 8, 2026 | 17.80 | 18.00 | 17.80 | 17.95 | 17.91 | 0.17% | 11,360 |
| Jan 7, 2026 | 17.98 | 18.02 | 17.85 | 17.92 | 17.88 | -0.44% | 5,759 |
| Jan 6, 2026 | 18.04 | 18.04 | 17.88 | 18.00 | 17.96 | 0.06% | 2,528 |
| Jan 5, 2026 | 17.98 | 18.04 | 17.94 | 17.99 | 17.95 | 0.41% | 8,862 |
| Jan 2, 2026 | 17.78 | 17.96 | 17.78 | 17.92 | 17.88 | 0.04% | 3,037 |
| Dec 31, 2025 | 17.97 | 17.99 | 17.82 | 17.91 | 17.87 | -0.22% | 9,020 |
| Dec 30, 2025 | 17.93 | 17.97 | 17.83 | 17.95 | 17.91 | -0.88% | 15,919 |
| Dec 29, 2025 | 18.17 | 18.17 | 18.11 | 18.11 | 17.75 | -0.25% | 6,939 |
| Dec 26, 2025 | 18.13 | 18.21 | 18.08 | 18.16 | 17.79 | 0.22% | 5,166 |
| Dec 24, 2025 | 18.11 | 18.12 | 18.02 | 18.12 | 17.75 | 0.14% | 1,227 |
| Dec 23, 2025 | 17.96 | 18.20 | 17.96 | 18.09 | 17.73 | - | 8,964 |
| Dec 22, 2025 | 18.26 | 18.26 | 18.02 | 18.09 | 17.73 | -0.08% | 12,255 |
| Dec 19, 2025 | 18.15 | 18.15 | 18.06 | 18.10 | 17.74 | -0.45% | 5,815 |
| Dec 18, 2025 | 18.11 | 18.26 | 18.11 | 18.19 | 17.82 | -0.14% | 927 |
| Dec 17, 2025 | 17.99 | 18.25 | 17.99 | 18.21 | 17.84 | 0.17% | 10,008 |
| Dec 16, 2025 | 18.27 | 18.27 | 18.11 | 18.18 | 17.81 | -0.27% | 4,099 |
| Dec 15, 2025 | 18.16 | 18.25 | 18.16 | 18.23 | 17.82 | - | 14,544 |
| Dec 12, 2025 | 18.25 | 18.29 | 18.17 | 18.23 | 17.82 | -0.14% | 1,711 |
| Dec 11, 2025 | 18.30 | 18.32 | 18.22 | 18.26 | 17.85 | -0.11% | 4,301 |
| Dec 10, 2025 | 18.05 | 18.29 | 18.05 | 18.28 | 17.87 | 0.52% | 8,152 |
| Dec 9, 2025 | 18.11 | 18.31 | 18.11 | 18.18 | 17.77 | -0.16% | 114,451 |
| Dec 8, 2025 | 18.39 | 18.39 | 18.20 | 18.21 | 17.80 | -0.27% | 2,573 |
| Dec 5, 2025 | 18.15 | 18.32 | 18.15 | 18.26 | 17.85 | 0.05% | 4,103 |
| Dec 4, 2025 | 18.21 | 18.28 | 18.18 | 18.25 | 17.84 | 0.25% | 6,038 |
| Dec 3, 2025 | 18.23 | 18.23 | 18.13 | 18.21 | 17.80 | 0.19% | 5,500 |
| Dec 2, 2025 | 18.15 | 18.22 | 18.08 | 18.17 | 17.76 | 0.06% | 6,700 |
| Dec 1, 2025 | 18.22 | 18.23 | 18.09 | 18.16 | 17.75 | -0.11% | 6,635 |
| Nov 28, 2025 | 18.20 | 18.20 | 18.18 | 18.18 | 17.77 | -0.03% | 1,576 |
| Nov 26, 2025 | 18.16 | 18.19 | 18.12 | 18.19 | 17.78 | 0.18% | 14,037 |
| Nov 25, 2025 | 18.11 | 18.20 | 18.09 | 18.15 | 17.71 | 0.46% | 4,246 |
| Nov 24, 2025 | 18.00 | 18.12 | 18.00 | 18.07 | 17.63 | 0.58% | 7,761 |
| Nov 21, 2025 | 17.98 | 17.99 | 17.97 | 17.97 | 17.53 | 0.07% | 3,175 |
| Nov 20, 2025 | 17.96 | 18.01 | 17.93 | 17.95 | 17.51 | 0.02% | 7,704 |
| Nov 19, 2025 | 17.85 | 17.98 | 17.85 | 17.95 | 17.51 | -0.31% | 1,259 |
| Nov 18, 2025 | 17.87 | 18.09 | 17.87 | 18.01 | 17.56 | -0.03% | 7,375 |
| Nov 17, 2025 | 18.20 | 18.20 | 17.96 | 18.01 | 17.57 | -0.71% | 4,550 |
| Nov 14, 2025 | 18.10 | 18.16 | 18.04 | 18.14 | 17.70 | -0.03% | 6,446 |
| Nov 13, 2025 | 18.29 | 18.29 | 18.09 | 18.15 | 17.70 | -0.77% | 10,297 |