Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.43
+0.04 (0.26%)
At close: Jun 8, 2026, 4:00 PM EDT
17.43
0.00 (0.00%)
After-hours: Jun 8, 2026, 7:00 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202617.4817.4817.3417.4317.430.26%6,107
Jun 5, 202617.2017.4517.2017.3917.39-0.52%4,365
Jun 4, 202617.4617.4817.3917.4817.480.49%2,068
Jun 3, 202617.3217.4017.3217.3917.39-0.86%4,833
Jun 2, 202617.4017.6117.4017.5417.54-0.09%8,046
Jun 1, 202617.4917.6017.4817.5617.56-0.23%645
May 29, 202617.3017.7217.3017.6017.60-0.09%5,657
May 28, 202617.4717.6417.4717.6117.610.10%4,949
May 27, 202617.3417.6917.3417.6317.590.30%2,451
May 26, 202617.6617.6617.5017.5817.540.57%1,643
May 22, 202617.5417.5417.4017.4817.44-0.08%6,685
May 21, 202617.3517.5817.3517.5017.46-0.68%4,983
May 20, 202617.4817.6217.4517.6217.570.80%5,767
May 19, 202617.3917.5517.3717.4817.44-0.71%16,356
May 18, 202617.1017.7217.1017.6017.560.50%156,604
May 15, 202617.6017.6017.4617.5117.47-0.64%4,405
May 14, 202617.5717.7117.5717.6317.590.20%1,798
May 13, 202617.6617.7117.5517.6317.55-0.70%9,051
May 12, 202617.6717.8117.6117.7517.670.36%15,069
May 11, 202617.6417.7017.6217.6917.61-0.34%4,143
May 8, 202617.8117.8217.6617.7517.670.06%16,211
May 7, 202617.7517.7517.6917.7417.66-0.31%27,552
May 6, 202617.7717.8017.7617.8017.710.23%13,571
May 5, 202617.6817.8117.6617.7617.67-0.03%6,259
May 4, 202617.8017.8017.7517.7617.68-0.22%1,107
May 1, 202617.7417.8417.7417.8017.720.14%7,533
Apr 30, 202617.7417.7817.7417.7817.691.08%938
Apr 29, 202617.6017.6717.5017.5917.51-0.57%6,268
Apr 28, 202617.7017.7317.7017.7317.600.25%1,281
Apr 27, 202617.3117.7017.3117.6817.560.16%2,637
Apr 24, 202617.6917.8217.6417.6517.53-0.07%3,696
Apr 23, 202617.6917.7017.6317.6717.55-0.83%13,402
Apr 22, 202617.7917.8317.6817.8117.69-0.04%11,097
Apr 21, 202617.7717.8217.7717.8217.70-0.06%837
Apr 20, 202617.8517.8617.8317.8317.71-0.18%4,289
Apr 17, 202617.8617.8617.8317.8617.740.57%2,910
Apr 16, 202617.8117.8417.7117.7617.64-0.05%7,116
Apr 15, 202617.7017.8117.7017.8117.650.62%8,717
Apr 14, 202617.4517.7517.4517.7017.540.57%7,430
Apr 13, 202617.3217.6017.3217.6017.440.69%9,801
Apr 10, 202617.4817.5917.4217.4817.320.17%10,489
Apr 9, 202617.2517.5017.2517.4517.29-0.06%9,095
Apr 8, 202617.2217.5617.2217.4617.300.46%5,360
Apr 7, 202617.4217.4217.3017.3817.22-0.23%10,235
Apr 6, 202617.4117.4217.4117.4217.260.50%1,722
Apr 2, 202617.3017.3417.2517.3317.180.60%8,902
Apr 1, 202617.2917.2917.1817.2317.070.12%3,618
Mar 31, 202617.1017.2717.1017.2117.050.67%4,402
Mar 30, 202617.0817.1017.0717.1016.940.32%1,064
Mar 27, 202617.1017.2217.0817.0816.89-0.52%7,736