Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
18.11
-0.02 (-0.11%)
At close: Apr 1, 2025, 4:00 PM
17.60
-0.51 (-2.83%)
After-hours: Apr 1, 2025, 8:00 PM EDT
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.00 | 18.22 | 18.00 | 18.11 | 18.11 | -0.11% | 4,089 |
| Mar 31, 2025 | 18.07 | 18.13 | 18.04 | 18.13 | 18.13 | 0.17% | 7,536 |
| Mar 28, 2025 | 18.45 | 18.45 | 18.08 | 18.10 | 18.10 | -0.71% | 9,796 |
| Mar 27, 2025 | 18.14 | 18.25 | 18.12 | 18.23 | 18.23 | 0.11% | 7,437 |
| Mar 26, 2025 | 18.31 | 18.32 | 18.17 | 18.21 | 18.17 | -0.76% | 3,372 |
| Mar 25, 2025 | 18.65 | 18.65 | 18.32 | 18.35 | 18.31 | 0.27% | 7,650 |
| Mar 24, 2025 | 18.30 | 18.34 | 18.20 | 18.30 | 18.26 | 0.05% | 3,652 |
| Mar 21, 2025 | 18.30 | 18.33 | 18.29 | 18.29 | 18.25 | -0.22% | 6,258 |
| Mar 20, 2025 | 18.30 | 18.36 | 18.30 | 18.33 | 18.29 | 0.22% | 1,985 |
| Mar 19, 2025 | 18.31 | 18.31 | 18.25 | 18.29 | 18.25 | 0.22% | 7,004 |
| Mar 18, 2025 | 18.30 | 18.30 | 18.21 | 18.25 | 18.21 | -0.16% | 15,443 |
| Mar 17, 2025 | 18.25 | 18.28 | 18.19 | 18.28 | 18.24 | 0.61% | 7,759 |
| Mar 14, 2025 | 18.15 | 18.20 | 18.13 | 18.17 | 18.13 | 0.55% | 7,272 |
| Mar 13, 2025 | 18.28 | 18.28 | 18.04 | 18.07 | 18.03 | -0.40% | 10,038 |
| Mar 12, 2025 | 18.02 | 18.19 | 18.02 | 18.14 | 18.06 | 0.12% | 14,570 |
| Mar 11, 2025 | 18.18 | 18.18 | 18.12 | 18.12 | 18.04 | -0.60% | 4,019 |
| Mar 10, 2025 | 18.48 | 18.48 | 18.22 | 18.23 | 18.15 | -0.53% | 8,809 |
| Mar 7, 2025 | 18.33 | 18.36 | 18.28 | 18.33 | 18.25 | 0.23% | 4,459 |
| Mar 6, 2025 | 18.42 | 18.45 | 18.25 | 18.29 | 18.21 | -0.82% | 11,744 |
| Mar 5, 2025 | 18.46 | 18.46 | 18.37 | 18.44 | 18.36 | -0.09% | 1,044 |
| Mar 4, 2025 | 18.41 | 18.55 | 18.41 | 18.46 | 18.37 | -0.51% | 17,451 |
| Mar 3, 2025 | 18.70 | 18.70 | 18.55 | 18.55 | 18.47 | -0.36% | 14,275 |
| Feb 28, 2025 | 18.68 | 18.68 | 18.47 | 18.62 | 18.54 | 0.15% | 2,821 |
| Feb 27, 2025 | 18.60 | 18.67 | 18.56 | 18.59 | 18.51 | 0.19% | 1,307 |
| Feb 26, 2025 | 18.68 | 18.68 | 18.53 | 18.56 | 18.43 | -0.35% | 18,182 |
| Feb 25, 2025 | 18.56 | 18.67 | 18.54 | 18.62 | 18.50 | 0.24% | 22,368 |
| Feb 24, 2025 | 18.58 | 18.59 | 18.57 | 18.58 | 18.45 | 0.51% | 3,475 |
| Feb 21, 2025 | 18.56 | 18.57 | 18.48 | 18.48 | 18.36 | -0.16% | 11,490 |
| Feb 20, 2025 | 18.55 | 18.57 | 18.51 | 18.51 | 18.39 | -0.17% | 1,205 |
| Feb 19, 2025 | 18.52 | 18.54 | 18.52 | 18.54 | 18.42 | - | 2,340 |
| Feb 18, 2025 | 18.50 | 18.59 | 18.47 | 18.54 | 18.42 | -0.32% | 8,346 |
| Feb 14, 2025 | 18.57 | 18.66 | 18.56 | 18.60 | 18.48 | 0.88% | 5,912 |
| Feb 13, 2025 | 18.47 | 18.47 | 18.42 | 18.44 | 18.32 | 0.50% | 9,404 |
| Feb 12, 2025 | 18.35 | 18.38 | 18.34 | 18.35 | 18.19 | -0.41% | 6,103 |
| Feb 11, 2025 | 18.41 | 18.43 | 18.36 | 18.43 | 18.27 | 0.41% | 8,211 |
| Feb 10, 2025 | 18.48 | 18.48 | 18.33 | 18.35 | 18.19 | -0.16% | 7,385 |
| Feb 7, 2025 | 18.48 | 18.48 | 18.32 | 18.38 | 18.22 | -0.29% | 4,934 |
| Feb 6, 2025 | 18.45 | 18.47 | 18.36 | 18.43 | 18.27 | -0.06% | 8,811 |
| Feb 5, 2025 | 18.44 | 18.47 | 18.44 | 18.45 | 18.28 | 0.70% | 1,335 |
| Feb 4, 2025 | 18.39 | 18.43 | 18.29 | 18.32 | 18.16 | -0.10% | 53,288 |
| Feb 3, 2025 | 18.20 | 18.42 | 18.16 | 18.33 | 18.18 | -0.80% | 9,952 |
| Jan 31, 2025 | 18.60 | 18.60 | 18.48 | 18.48 | 18.32 | 0.44% | 1,618 |
| Jan 30, 2025 | 18.45 | 18.48 | 18.33 | 18.40 | 18.24 | 0.22% | 14,334 |
| Jan 29, 2025 | 18.39 | 18.53 | 18.35 | 18.36 | 18.16 | -1.26% | 5,398 |
| Jan 28, 2025 | 18.62 | 18.62 | 18.56 | 18.60 | 18.39 | 0.43% | 614 |
| Jan 27, 2025 | 18.26 | 18.58 | 18.26 | 18.52 | 18.32 | 0.65% | 13,148 |
| Jan 24, 2025 | 18.46 | 18.47 | 18.38 | 18.40 | 18.20 | 0.14% | 1,706 |
| Jan 23, 2025 | 18.38 | 18.43 | 18.31 | 18.37 | 18.17 | -0.32% | 13,310 |
| Jan 22, 2025 | 18.45 | 18.51 | 18.38 | 18.43 | 18.23 | 0.15% | 8,622 |
| Jan 21, 2025 | 18.42 | 18.42 | 18.32 | 18.40 | 18.20 | 0.32% | 12,014 |