Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.48
-0.12 (-0.68%)
May 19, 2026, 2:15 PM EDT - Market open

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202617.1017.7217.1017.6017.600.50%156,604
May 15, 202617.6017.6017.4617.5117.51-0.64%4,405
May 14, 202617.5717.7117.5717.6317.63-0.03%1,798
May 13, 202617.6617.7117.5517.6317.59-0.69%9,051
May 12, 202617.6717.8117.6117.7517.710.36%15,069
May 11, 202617.6417.7017.6217.6917.65-0.34%4,143
May 8, 202617.8117.8217.6617.7517.710.06%16,211
May 7, 202617.7517.7517.6917.7417.70-0.31%27,552
May 6, 202617.7717.8017.7617.8017.750.23%13,571
May 5, 202617.6817.8117.6617.7617.71-0.03%6,259
May 4, 202617.8017.8017.7517.7617.72-0.22%1,107
May 1, 202617.7417.8417.7417.8017.760.14%7,533
Apr 30, 202617.7417.7817.7417.7817.731.08%938
Apr 29, 202617.6017.6717.5017.5917.55-0.79%6,268
Apr 28, 202617.7017.7317.7017.7317.640.25%1,281
Apr 27, 202617.3117.7017.3117.6817.600.16%2,637
Apr 24, 202617.6917.8217.6417.6517.57-0.07%3,696
Apr 23, 202617.6917.7017.6317.6717.59-0.83%13,402
Apr 22, 202617.7917.8317.6817.8117.73-0.04%11,097
Apr 21, 202617.7717.8217.7717.8217.74-0.06%837
Apr 20, 202617.8517.8617.8317.8317.75-0.18%4,289
Apr 17, 202617.8617.8617.8317.8617.780.57%2,910
Apr 16, 202617.8117.8417.7117.7617.68-0.28%7,116
Apr 15, 202617.7017.8117.7017.8117.690.62%8,717
Apr 14, 202617.4517.7517.4517.7017.580.57%7,430
Apr 13, 202617.3217.6017.3217.6017.480.69%9,801
Apr 10, 202617.4817.5917.4217.4817.360.17%10,489
Apr 9, 202617.2517.5017.2517.4517.33-0.06%9,095
Apr 8, 202617.2217.5617.2217.4617.340.46%5,360
Apr 7, 202617.4217.4217.3017.3817.26-0.23%10,235
Apr 6, 202617.4117.4217.4117.4217.300.50%1,722
Apr 2, 202617.3017.3417.2517.3317.220.60%8,902
Apr 1, 202617.2917.2917.1817.2317.110.12%3,618
Mar 31, 202617.1017.2717.1017.2117.090.67%4,402
Mar 30, 202617.0817.1017.0717.1016.980.09%1,064
Mar 27, 202617.1017.2217.0817.0816.92-0.52%7,736
Mar 26, 202617.3517.3517.1717.1717.01-0.92%5,110
Mar 25, 202617.3317.3317.3317.3317.170.66%653
Mar 24, 202617.2517.3117.1917.2217.06-0.14%7,377
Mar 23, 202617.3517.4317.2317.2417.08-0.06%9,001
Mar 20, 202617.4017.4017.2517.2517.09-1.17%741
Mar 19, 202617.4317.5117.4017.4617.30-0.48%5,421
Mar 18, 202617.4117.5917.4117.5417.38-0.23%12,606
Mar 17, 202617.5617.5917.5017.5817.420.98%1,943
Mar 16, 202617.5017.5017.3417.4117.250.29%8,325
Mar 13, 202617.4817.5217.3217.3617.16-0.46%4,138
Mar 12, 202617.5217.5217.4417.4417.24-0.80%701
Mar 11, 202617.4417.6917.4417.5817.38-6,375
Mar 10, 202617.6117.6317.5817.5817.380.11%506
Mar 9, 202617.4517.6017.4317.5617.36-0.68%10,490