Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.76
-0.06 (-0.34%)
At close: Feb 23, 2026, 4:00 PM EST
17.76
0.00 (0.00%)
After-hours: Feb 23, 2026, 7:00 PM EST

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202617.7617.8917.7617.7617.76-0.34%8,872
Feb 20, 202617.8617.9517.7917.8217.82-0.27%8,675
Feb 19, 202617.7917.9217.7917.8717.870.16%4,035
Feb 18, 202617.8817.9617.8417.8417.84-0.67%8,000
Feb 17, 202617.8617.9717.8617.9617.960.34%5,265
Feb 13, 202617.9217.9417.8117.9017.90-0.17%5,580
Feb 12, 202617.9317.9917.8517.9317.93-0.19%7,377
Feb 11, 202617.9518.0117.8917.9717.93-0.53%2,865
Feb 10, 202617.8918.0917.8918.0618.021.01%9,894
Feb 9, 202617.8017.8817.8017.8817.840.22%3,349
Feb 6, 202617.8617.8917.8317.8417.80-0.34%4,465
Feb 5, 202617.7717.9017.7717.9017.860.62%3,972
Feb 4, 202617.5017.8717.5017.7917.75-5,515
Feb 3, 202617.8618.0717.7417.7917.75-1.11%5,346
Feb 2, 202617.9418.0617.9217.9917.95-0.56%5,781
Jan 30, 202617.9518.0917.9518.0918.05-9,172
Jan 29, 202618.0918.0917.9518.0918.05-0.28%7,276
Jan 28, 202618.0618.1718.0118.1418.060.17%17,075
Jan 27, 202617.9718.1817.9718.1118.030.19%8,468
Jan 26, 202618.0218.0818.0118.0817.99-0.19%6,329
Jan 23, 202618.1418.1718.1118.1118.030.06%3,380
Jan 22, 202618.1018.2218.0618.1018.020.03%10,356
Jan 21, 202618.0118.1018.0118.1018.010.19%3,537
Jan 20, 202618.1518.1517.9618.0617.98-0.25%12,325
Jan 16, 202618.0418.1218.0418.1118.02-0.42%8,775
Jan 15, 202618.0718.2218.0718.1818.060.23%6,773
Jan 14, 202618.0218.1518.0218.1418.020.69%6,267
Jan 13, 202617.8118.0217.8118.0217.900.31%2,983
Jan 12, 202617.8918.0717.8917.9617.84-0.06%12,266
Jan 9, 202618.0718.0717.9517.9717.850.11%4,343
Jan 8, 202617.8018.0017.8017.9517.830.17%11,360
Jan 7, 202617.9818.0217.8517.9217.80-0.44%5,759
Jan 6, 202618.0418.0417.8818.0017.880.06%2,528
Jan 5, 202617.9818.0417.9417.9917.870.41%8,862
Jan 2, 202617.7817.9617.7817.9217.800.04%3,037
Dec 31, 202517.9717.9917.8217.9117.79-0.22%9,020
Dec 30, 202517.9317.9717.8317.9517.83-0.88%15,919
Dec 29, 202518.1718.1718.1118.1117.67-0.25%6,939
Dec 26, 202518.1318.2118.0818.1617.710.22%5,166
Dec 24, 202518.1118.1218.0218.1217.670.14%1,227
Dec 23, 202517.9618.2017.9618.0917.65-8,964
Dec 22, 202518.2618.2618.0218.0917.65-0.08%12,255
Dec 19, 202518.1518.1518.0618.1017.66-0.45%5,815
Dec 18, 202518.1118.2618.1118.1917.74-0.14%927
Dec 17, 202517.9918.2517.9918.2117.760.17%10,008
Dec 16, 202518.2718.2718.1118.1817.73-0.27%4,099
Dec 15, 202518.1618.2518.1618.2317.74-14,544
Dec 12, 202518.2518.2918.1718.2317.74-0.14%1,711
Dec 11, 202518.3018.3218.2218.2617.77-0.11%4,301
Dec 10, 202518.0518.2918.0518.2817.790.52%8,152