Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
18.29
-0.04 (-0.23%)
Jul 18, 2025, 4:00 PM - Market closed

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.4118.4118.2718.2918.29-0.23%2,103
Jul 17, 202518.3018.3918.2118.3318.330.65%6,256
Jul 16, 202518.2118.2818.1518.2118.210.08%15,240
Jul 15, 202518.2118.2818.0718.2018.20-0.40%34,196
Jul 14, 202518.2918.3718.2018.2718.23-0.22%16,586
Jul 11, 202518.2918.3918.2318.3118.27-0.25%3,822
Jul 10, 202518.2918.4018.2818.3618.320.44%78,137
Jul 9, 202518.8018.8018.2018.2818.240.47%7,805
Jul 8, 202518.1418.1918.1418.1918.15-0.11%6,503
Jul 7, 202518.5018.5018.2118.2118.17-0.11%7,921
Jul 3, 202518.2818.2818.2318.2318.19-0.03%663
Jul 2, 202518.1918.2518.1318.2418.200.22%8,520
Jul 1, 202518.1418.2518.1318.2018.160.69%6,550
Jun 30, 202518.1118.1218.0118.0718.030.30%4,144
Jun 27, 202518.0618.1217.9318.0217.98-0.30%5,853
Jun 26, 202518.0418.1318.0318.0718.030.87%10,605
Jun 25, 202517.8018.0017.8017.9217.84-0.50%3,021
Jun 24, 202518.0918.1117.9618.0117.930.36%9,866
Jun 23, 202517.9917.9917.9217.9417.86-0.31%7,116
Jun 20, 202517.9818.0117.8618.0017.920.45%15,484
Jun 18, 202517.8817.9917.8417.9217.840.37%5,840
Jun 17, 202517.8417.9117.7717.8517.770.25%2,432
Jun 16, 202517.9117.9117.7517.8117.73-0.13%8,537
Jun 13, 202517.8517.9217.8117.8317.75-0.55%6,171
Jun 12, 202517.9017.9617.8917.9317.85-0.43%12,904
Jun 11, 202518.0218.1017.9518.0117.890.11%12,605
Jun 10, 202517.9318.0117.9217.9917.870.40%6,814
Jun 9, 202517.9118.0317.9017.9117.800.04%16,275
Jun 6, 202517.8717.9117.8317.9117.790.08%1,603
Jun 5, 202517.9217.9217.8217.8917.77-0.03%4,210
Jun 4, 202517.8817.9017.8217.9017.78-0.03%1,125
Jun 3, 202517.8417.9317.8417.9017.780.48%67,442
Jun 2, 202517.7717.8217.7517.8217.70-0.22%3,902
May 30, 202517.8117.8917.7817.8617.740.22%6,963
May 29, 202517.7117.8617.6717.8217.70-0.50%2,443
May 28, 202517.9117.9517.8117.9117.750.31%8,996
May 27, 202517.8817.8817.7817.8517.690.85%3,709
May 23, 202517.5617.7217.5617.7017.54-0.06%23,749
May 22, 202517.7317.7417.6817.7117.550.15%4,289
May 21, 202517.8817.9117.6617.6817.53-1.40%7,785
May 20, 202517.9218.0317.8617.9417.780.20%4,794
May 19, 202518.0818.0817.8317.9017.74-17,081
May 16, 202517.8217.9017.8017.9017.740.59%1,871
May 15, 202517.7217.8017.7217.8017.64-0.08%7,939
May 14, 202517.7917.8317.7917.8117.61-0.39%1,899
May 13, 202517.8117.9017.8117.8817.680.22%5,386
May 12, 202517.9617.9617.8017.8417.640.55%10,947
May 9, 202517.7417.7817.6717.7417.550.16%3,704
May 8, 202517.6917.7117.6917.7117.52-0.04%1,220
May 7, 202517.6917.7617.6617.7217.520.48%12,069