Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
16.52
-0.14 (-0.83%)
At close: Oct 30, 2026, 4:00 PM EDT
16.52
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:10 PM EDT
FXED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.55 | 16.67 | 16.52 | 16.52 | 16.52 | -0.83% | 3,473 |
| Oct 29, 2026 | 16.51 | 16.66 | 16.51 | 16.66 | 16.66 | 1.31% | 3,675 |
| Oct 28, 2026 | 16.49 | 16.60 | 16.39 | 16.49 | 16.45 | 0.33% | 6,157 |
| Oct 27, 2026 | 16.51 | 16.56 | 16.43 | 16.43 | 16.39 | -1.02% | 5,508 |
| Oct 26, 2026 | 16.52 | 16.62 | 16.52 | 16.60 | 16.56 | -0.06% | 3,559 |
| Oct 23, 2026 | 16.58 | 16.61 | 16.54 | 16.61 | 16.57 | -0.18% | 871 |
| Oct 22, 2026 | 16.59 | 16.64 | 16.47 | 16.64 | 16.60 | 1.49% | 4,395 |
| Oct 21, 2026 | 16.43 | 16.47 | 16.40 | 16.40 | 16.36 | 0.03% | 856 |
| Oct 20, 2026 | 16.50 | 16.51 | 16.38 | 16.39 | 16.35 | 0.18% | 4,042 |
| Oct 19, 2026 | 16.38 | 16.51 | 16.35 | 16.36 | 16.32 | -1.46% | 9,582 |
| Oct 16, 2026 | 16.41 | 16.65 | 16.41 | 16.60 | 16.56 | -0.28% | 3,809 |
| Oct 15, 2026 | 16.57 | 16.65 | 16.47 | 16.65 | 16.61 | 1.49% | 4,175 |
| Oct 14, 2026 | 16.40 | 16.46 | 16.34 | 16.45 | 16.37 | 0.31% | 8,925 |
| Oct 13, 2026 | 16.40 | 16.41 | 16.37 | 16.40 | 16.32 | 0.16% | 2,889 |
| Oct 12, 2026 | 16.22 | 16.54 | 16.22 | 16.37 | 16.29 | -0.01% | 5,336 |
| Oct 9, 2026 | 16.44 | 16.51 | 16.35 | 16.37 | 16.29 | -1.33% | 12,850 |
| Oct 8, 2026 | 16.34 | 16.59 | 16.32 | 16.59 | 16.51 | 1.16% | 3,097 |
| Oct 7, 2026 | 16.48 | 16.48 | 16.31 | 16.40 | 16.32 | -0.82% | 4,963 |
| Oct 6, 2026 | 16.48 | 16.59 | 16.48 | 16.54 | 16.45 | 0.27% | 8,867 |
| Oct 5, 2026 | 16.48 | 16.56 | 16.48 | 16.49 | 16.41 | -0.54% | 3,056 |
| Oct 2, 2026 | 16.48 | 16.72 | 16.48 | 16.58 | 16.50 | 0.24% | 3,402 |
| Oct 1, 2026 | 16.50 | 16.57 | 16.48 | 16.54 | 16.46 | 0.15% | 3,670 |
| Sep 30, 2026 | 16.64 | 16.64 | 16.52 | 16.52 | 16.43 | -0.81% | 1,764 |
| Sep 29, 2026 | 16.48 | 16.65 | 16.48 | 16.65 | 16.57 | 0.48% | 3,968 |
| Sep 28, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.49 | -1.07% | 280 |
| Sep 25, 2026 | 16.62 | 16.79 | 16.62 | 16.79 | 16.67 | - | 4,897 |
| Sep 24, 2026 | 16.67 | 16.81 | 16.66 | 16.79 | 16.67 | -0.59% | 4,559 |
| Sep 23, 2026 | 16.99 | 17.02 | 16.72 | 16.89 | 16.77 | -0.76% | 9,879 |
| Sep 22, 2026 | 16.97 | 17.02 | 16.90 | 17.02 | 16.90 | 0.18% | 3,052 |
| Sep 21, 2026 | 16.94 | 17.01 | 16.92 | 16.99 | 16.87 | -0.82% | 4,037 |
| Sep 18, 2026 | 16.96 | 17.13 | 16.87 | 17.13 | 17.01 | 0.06% | 19,308 |
| Sep 17, 2026 | 17.05 | 17.12 | 16.98 | 17.12 | 17.00 | 1.32% | 5,979 |
| Sep 16, 2026 | 16.91 | 16.99 | 16.90 | 16.90 | 16.78 | 0.70% | 1,226 |
| Sep 15, 2026 | 16.82 | 16.89 | 16.76 | 16.78 | 16.66 | -0.36% | 2,628 |
| Sep 14, 2026 | 16.96 | 17.00 | 16.88 | 16.88 | 16.72 | -0.30% | 2,660 |
| Sep 11, 2026 | 16.99 | 16.99 | 16.87 | 16.93 | 16.77 | -0.06% | 3,828 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.89 | 16.94 | 16.78 | -0.59% | 4,541 |
| Sep 9, 2026 | 16.99 | 17.04 | 16.94 | 17.04 | 16.88 | 0.04% | 3,406 |
| Sep 8, 2026 | 17.15 | 17.15 | 17.00 | 17.03 | 16.87 | -0.91% | 6,254 |
| Sep 4, 2026 | 16.86 | 17.31 | 16.86 | 17.19 | 17.02 | -0.12% | 4,530 |
| Sep 3, 2026 | 17.17 | 17.21 | 17.12 | 17.21 | 17.04 | -0.17% | 4,026 |
| Sep 2, 2026 | 17.20 | 17.24 | 17.13 | 17.24 | 17.07 | 0.27% | 4,987 |
| Sep 1, 2026 | 17.24 | 17.24 | 17.18 | 17.19 | 17.03 | -0.04% | 2,476 |
| Aug 31, 2026 | 17.27 | 17.28 | 17.20 | 17.20 | 17.03 | -0.23% | 4,207 |
| Aug 28, 2026 | 17.32 | 17.39 | 17.20 | 17.24 | 17.07 | -0.55% | 3,772 |
| Aug 27, 2026 | 17.38 | 17.43 | 17.30 | 17.38 | 17.17 | -0.14% | 2,987 |
| Aug 26, 2026 | 17.48 | 17.48 | 17.38 | 17.40 | 17.19 | -0.17% | 5,875 |
| Aug 25, 2026 | 17.39 | 17.49 | 17.37 | 17.43 | 17.22 | 0.64% | 8,647 |
| Aug 24, 2026 | 17.12 | 17.45 | 17.12 | 17.32 | 17.11 | 0.19% | 6,393 |
| Aug 21, 2026 | 17.41 | 17.41 | 17.28 | 17.29 | 17.08 | -0.19% | 2,278 |