Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.58
+0.17 (0.98%)
At close: Mar 17, 2026, 4:00 PM EDT
17.58
0.00 (0.00%)
After-hours: Mar 17, 2026, 7:00 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202617.5617.5917.5017.5817.580.98%1,943
Mar 16, 202617.5017.5017.3417.4117.410.29%8,325
Mar 13, 202617.4817.5217.3217.3617.32-0.46%4,138
Mar 12, 202617.5217.5217.4417.4417.40-0.80%701
Mar 11, 202617.4417.6917.4417.5817.54-6,375
Mar 10, 202617.6117.6317.5817.5817.540.11%506
Mar 9, 202617.4517.6017.4317.5617.52-0.68%10,490
Mar 6, 202617.6517.7717.6217.6817.64-0.34%9,663
Mar 5, 202617.8017.8217.6817.7417.70-0.32%5,681
Mar 4, 202617.8217.8417.7217.8017.760.50%3,453
Mar 3, 202617.7217.7717.4917.7117.67-0.42%26,392
Mar 2, 202617.6817.8517.6617.7817.740.87%9,298
Feb 27, 202617.7417.7417.5617.6317.59-1.40%4,841
Feb 26, 202617.8017.8817.8017.8817.840.56%5,426
Feb 25, 202617.6817.8717.6817.7817.700.23%5,928
Feb 24, 202617.7817.8217.7217.7417.66-0.11%9,949
Feb 23, 202617.7617.8917.7617.7617.68-0.34%8,872
Feb 20, 202617.8617.9517.7917.8217.74-0.27%8,675
Feb 19, 202617.7917.9217.7917.8717.790.16%4,035
Feb 18, 202617.8817.9617.8417.8417.76-0.67%8,000
Feb 17, 202617.8617.9717.8617.9617.880.34%5,265
Feb 13, 202617.9217.9417.8117.9017.82-0.17%5,580
Feb 12, 202617.9317.9917.8517.9317.85-0.19%7,377
Feb 11, 202617.9518.0117.8917.9717.84-0.53%2,865
Feb 10, 202617.8918.0917.8918.0617.941.01%9,894
Feb 9, 202617.8017.8817.8017.8817.760.22%3,349
Feb 6, 202617.8617.8917.8317.8417.72-0.34%4,465
Feb 5, 202617.7717.9017.7717.9017.780.62%3,972
Feb 4, 202617.5017.8717.5017.7917.67-5,515
Feb 3, 202617.8618.0717.7417.7917.67-1.11%5,346
Feb 2, 202617.9418.0617.9217.9917.87-0.56%5,781
Jan 30, 202617.9518.0917.9518.0917.97-9,172
Jan 29, 202618.0918.0917.9518.0917.97-0.28%7,276
Jan 28, 202618.0618.1718.0118.1417.980.17%17,075
Jan 27, 202617.9718.1817.9718.1117.950.19%8,468
Jan 26, 202618.0218.0818.0118.0817.91-0.19%6,329
Jan 23, 202618.1418.1718.1118.1117.950.06%3,380
Jan 22, 202618.1018.2218.0618.1017.940.03%10,356
Jan 21, 202618.0118.1018.0118.1017.930.19%3,537
Jan 20, 202618.1518.1517.9618.0617.90-0.25%12,325
Jan 16, 202618.0418.1218.0418.1117.94-0.42%8,775
Jan 15, 202618.0718.2218.0718.1817.980.23%6,773
Jan 14, 202618.0218.1518.0218.1417.940.69%6,267
Jan 13, 202617.8118.0217.8118.0217.810.31%2,983
Jan 12, 202617.8918.0717.8917.9617.76-0.06%12,266
Jan 9, 202618.0718.0717.9517.9717.770.11%4,343
Jan 8, 202617.8018.0017.8017.9517.750.17%11,360
Jan 7, 202617.9818.0217.8517.9217.72-0.44%5,759
Jan 6, 202618.0418.0417.8818.0017.800.06%2,528
Jan 5, 202617.9818.0417.9417.9917.790.41%8,862