Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.55
+0.12 (0.69%)
At close: Jun 29, 2026, 4:00 PM EDT
17.55
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.3917.4517.3917.45-0.11%2,789
Jun 26, 202617.4317.4317.4317.4317.430.09%1,375
Jun 25, 202617.4117.4717.3617.4217.420.32%3,904
Jun 24, 202617.4017.4717.3617.3617.36-0.34%9,668
Jun 23, 202617.1817.4217.1817.4217.42-1,065
Jun 22, 202617.3717.4217.3117.4217.42-0.14%5,634
Jun 18, 202617.4517.4817.3717.4517.45-0.11%1,753
Jun 17, 202617.2517.4717.2517.4717.470.03%6,696
Jun 16, 202617.2917.6017.2917.4617.460.11%7,008
Jun 15, 202617.5717.5717.4317.4417.44-0.46%8,252
Jun 12, 202617.6217.6217.4717.5617.52-0.34%1,847
Jun 11, 202617.4417.6417.4417.6217.580.46%4,897
Jun 10, 202617.4917.5417.4817.5417.500.57%3,249
Jun 9, 202617.4417.4417.4317.4417.400.06%1,828
Jun 8, 202617.4817.4817.3417.4317.390.26%6,107
Jun 5, 202617.2017.4517.2017.3917.35-0.52%4,365
Jun 4, 202617.4617.4817.3917.4817.440.49%2,068
Jun 3, 202617.3217.4017.3217.3917.35-0.86%4,833
Jun 2, 202617.4017.6117.4017.5417.50-0.09%8,046
Jun 1, 202617.4917.6017.4817.5617.52-0.23%645
May 29, 202617.3017.7217.3017.6017.55-0.09%5,657
May 28, 202617.4717.6417.4717.6117.570.10%4,949
May 27, 202617.3417.6917.3417.6317.550.30%2,451
May 26, 202617.6617.6617.5017.5817.500.57%1,643
May 22, 202617.5417.5417.4017.4817.40-0.08%6,685
May 21, 202617.3517.5817.3517.5017.42-0.68%4,983
May 20, 202617.4817.6217.4517.6217.530.80%5,767
May 19, 202617.3917.5517.3717.4817.40-0.71%16,356
May 18, 202617.1017.7217.1017.6017.520.50%156,604
May 15, 202617.6017.6017.4617.5117.43-0.64%4,405
May 14, 202617.5717.7117.5717.6317.540.20%1,798
May 13, 202617.6617.7117.5517.6317.51-0.70%9,051
May 12, 202617.6717.8117.6117.7517.630.36%15,069
May 11, 202617.6417.7017.6217.6917.57-0.34%4,143
May 8, 202617.8117.8217.6617.7517.630.06%16,211
May 7, 202617.7517.7517.6917.7417.62-0.31%27,552
May 6, 202617.7717.8017.7617.8017.670.23%13,571
May 5, 202617.6817.8117.6617.7617.63-0.03%6,259
May 4, 202617.8017.8017.7517.7617.64-0.22%1,107
May 1, 202617.7417.8417.7417.8017.680.14%7,533
Apr 30, 202617.7417.7817.7417.7817.651.08%938
Apr 29, 202617.6017.6717.5017.5917.47-0.57%6,268
Apr 28, 202617.7017.7317.7017.7317.560.25%1,281
Apr 27, 202617.3117.7017.3117.6817.520.16%2,637
Apr 24, 202617.6917.8217.6417.6517.49-0.07%3,696
Apr 23, 202617.6917.7017.6317.6717.51-0.83%13,402
Apr 22, 202617.7917.8317.6817.8117.65-0.04%11,097
Apr 21, 202617.7717.8217.7717.8217.66-0.06%837
Apr 20, 202617.8517.8617.8317.8317.67-0.18%4,289
Apr 17, 202617.8617.8617.8317.8617.700.57%2,910