Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
16.37
-0.22 (-1.33%)
At close: Oct 9, 2026, 4:00 PM EDT
16.37
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:10 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.4416.5116.3516.3716.37-1.33%12,598
Oct 8, 202616.3416.5916.3216.5916.591.16%3,097
Oct 7, 202616.4816.4816.3116.4016.40-0.82%4,961
Oct 6, 202616.4816.5916.4816.5416.540.27%8,865
Oct 5, 202616.4816.5616.4816.4916.49-0.54%3,056
Oct 2, 202616.4816.7216.4816.5816.580.24%3,402
Oct 1, 202616.5016.5716.4816.5416.540.15%3,668
Sep 30, 202616.6416.6416.5216.5216.52-0.81%1,764
Sep 29, 202616.4816.6516.4816.6516.650.48%3,968
Sep 28, 202616.6116.6116.6116.6116.57-1.07%280
Sep 25, 202616.6216.7916.6216.7916.75-4,897
Sep 24, 202616.6716.8116.6616.7916.75-0.59%4,559
Sep 23, 202616.9917.0216.7216.8916.85-0.76%9,879
Sep 22, 202616.9717.0216.9017.0216.980.18%3,052
Sep 21, 202616.9417.0116.9216.9916.95-0.82%4,037
Sep 18, 202616.9617.1316.8717.1317.090.06%19,308
Sep 17, 202617.0517.1216.9817.1217.081.32%5,979
Sep 16, 202616.9116.9916.9016.9016.860.70%1,226
Sep 15, 202616.8216.8916.7616.7816.74-0.36%2,628
Sep 14, 202616.9617.0016.8816.8816.80-0.30%2,660
Sep 11, 202616.9916.9916.8716.9316.85-0.06%3,828
Sep 10, 202617.0017.0016.8916.9416.86-0.59%4,541
Sep 9, 202616.9917.0416.9417.0416.960.04%3,406
Sep 8, 202617.1517.1517.0017.0316.95-0.91%6,254
Sep 4, 202616.8617.3116.8617.1917.11-0.12%4,530
Sep 3, 202617.1717.2117.1217.2117.13-0.17%4,026
Sep 2, 202617.2017.2417.1317.2417.160.27%4,987
Sep 1, 202617.2417.2417.1817.1917.11-0.04%2,476
Aug 31, 202617.2717.2817.2017.2017.12-0.23%4,207
Aug 28, 202617.3217.3917.2017.2417.16-0.55%3,772
Aug 27, 202617.3817.4317.3017.3817.25-0.14%2,987
Aug 26, 202617.4817.4817.3817.4017.28-0.17%5,875
Aug 25, 202617.3917.4917.3717.4317.310.64%8,647
Aug 24, 202617.1217.4517.1217.3217.200.19%6,393
Aug 21, 202617.4117.4117.2817.2917.16-0.19%2,278
Aug 20, 202617.3217.3917.3217.3217.20-0.80%4,089
Aug 19, 202617.3717.4617.3317.4617.341.04%6,335
Aug 18, 202617.3217.3517.2217.2817.16-0.17%2,569
Aug 17, 202617.3617.3617.2417.3117.19-0.17%1,586
Aug 14, 202617.3717.5117.3617.3817.22-0.97%4,673
Aug 13, 202617.3217.5517.3217.5517.391.33%7,769
Aug 12, 202617.4817.4817.3217.3217.16-0.35%2,381
Aug 11, 202617.4317.4317.3317.3817.220.12%4,003
Aug 10, 202617.3617.4117.2417.3617.20-0.91%4,842
Aug 7, 202617.3917.5317.3717.5217.360.34%5,646
Aug 6, 202617.4017.4617.4017.4617.300.46%336
Aug 5, 202617.3217.4417.3217.3817.22-0.79%5,184
Aug 4, 202617.4417.5217.4317.5217.360.51%8,974
Aug 3, 202617.3617.4317.3617.4317.270.61%417
Jul 31, 202617.2917.3317.2117.3317.160.32%2,291