Sound Enhanced Fixed Income ETF (FXED)

FXED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	18.98	18.98	18.77	18.78	-	-0.27%	2,197
Sep 15, 2025	18.80	18.89	18.77	18.83	18.83	-0.19%	10,188
Sep 12, 2025	18.67	18.91	18.67	18.87	18.83	0.21%	5,204
Sep 11, 2025	18.90	18.90	18.81	18.83	18.79	0.14%	10,848
Sep 10, 2025	18.83	18.83	18.72	18.80	18.76	-	969
Sep 9, 2025	18.82	18.84	18.75	18.80	18.76	-	4,199
Sep 8, 2025	18.73	18.84	18.73	18.80	18.76	0.29%	2,168
Sep 5, 2025	18.80	18.80	18.69	18.75	18.71	0.54%	7,950
Sep 4, 2025	18.51	18.69	18.51	18.65	18.61	0.49%	3,741
Sep 3, 2025	18.58	18.63	18.56	18.56	18.52	0.11%	5,111
Sep 2, 2025	18.59	18.59	18.52	18.54	18.50	-0.42%	7,152
Aug 29, 2025	18.59	18.65	18.58	18.61	18.57	0.02%	7,424
Aug 28, 2025	18.58	18.61	18.58	18.61	18.57	-0.04%	3,528
Aug 27, 2025	18.30	18.65	18.30	18.62	18.54	0.17%	9,910
Aug 26, 2025	18.59	18.61	18.57	18.59	18.51	-0.05%	2,225
Aug 25, 2025	18.61	18.62	18.55	18.60	18.52	-0.12%	6,759
Aug 22, 2025	18.59	18.67	18.51	18.62	18.54	0.85%	3,999
Aug 21, 2025	18.48	18.52	18.39	18.46	18.38	-0.31%	4,666
Aug 20, 2025	18.53	18.53	18.47	18.52	18.44	0.15%	5,201
Aug 19, 2025	18.47	18.49	18.42	18.49	18.41	0.46%	7,670
Aug 18, 2025	18.32	18.46	18.32	18.41	18.33	-0.49%	15,125
Aug 15, 2025	18.48	18.51	18.37	18.50	18.42	0.52%	8,161
Aug 14, 2025	18.27	18.49	18.27	18.40	18.32	-0.62%	5,391
Aug 13, 2025	18.49	18.54	18.45	18.52	18.40	0.51%	4,623
Aug 12, 2025	18.42	18.54	18.30	18.42	18.30	0.52%	25,147
Aug 11, 2025	18.30	18.39	18.25	18.33	18.21	-0.04%	11,739
Aug 8, 2025	18.37	18.41	18.31	18.33	18.21	-0.18%	9,221
Aug 7, 2025	18.37	18.46	18.29	18.37	18.25	-0.08%	8,183
Aug 6, 2025	18.45	18.51	18.37	18.38	18.26	-0.11%	3,475
Aug 5, 2025	18.41	18.48	18.27	18.40	18.28	0.44%	3,217
Aug 4, 2025	18.29	18.39	18.26	18.32	18.20	0.50%	4,245
Aug 1, 2025	18.00	18.29	18.00	18.23	18.11	-0.25%	13,970
Jul 31, 2025	18.13	18.33	18.13	18.27	18.16	-0.33%	3,407
Jul 30, 2025	18.34	18.37	18.23	18.34	18.22	0.33%	7,774
Jul 29, 2025	18.29	18.35	18.20	18.28	18.16	0.19%	11,870
Jul 28, 2025	18.16	18.39	18.16	18.24	18.08	-0.46%	5,537
Jul 25, 2025	18.15	18.44	18.15	18.32	18.17	-0.33%	21,255
Jul 24, 2025	18.41	18.44	18.33	18.39	18.23	0.19%	8,701
Jul 23, 2025	18.30	18.44	18.28	18.35	18.19	-	9,143
Jul 22, 2025	18.38	18.40	18.23	18.35	18.19	0.66%	13,648
Jul 21, 2025	18.29	18.29	18.16	18.23	18.07	-0.32%	11,287
Jul 18, 2025	18.41	18.41	18.27	18.29	18.13	-0.23%	2,103
Jul 17, 2025	18.30	18.39	18.21	18.33	18.17	0.65%	6,256
Jul 16, 2025	18.21	18.28	18.15	18.21	18.06	0.08%	15,240
Jul 15, 2025	18.21	18.28	18.07	18.20	18.04	-0.40%	34,196
Jul 14, 2025	18.29	18.37	18.20	18.27	18.07	-0.22%	16,586
Jul 11, 2025	18.29	18.39	18.23	18.31	18.11	-0.25%	3,822
Jul 10, 2025	18.29	18.40	18.28	18.36	18.16	0.44%	78,137
Jul 9, 2025	18.80	18.80	18.20	18.28	18.08	0.47%	7,805
Jul 8, 2025	18.14	18.19	18.14	18.19	17.99	-0.11%	6,503

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.