Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.43
-0.13 (-0.77%)
At close: Jul 20, 2026, 4:00 PM EDT
17.43
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.6017.6217.4717.5617.560.17%6,271
Jul 16, 202617.3017.6017.3017.5317.530.54%8,474
Jul 15, 202617.2017.4817.2017.4417.440.45%8,299
Jul 14, 202617.4317.5317.3917.4017.360.13%7,238
Jul 13, 202617.3417.3817.3117.3817.34-0.09%1,162
Jul 10, 202617.3317.5217.3317.3917.350.17%6,029
Jul 9, 202617.4417.4417.1817.3617.32-0.57%2,443
Jul 8, 202617.3017.4717.3017.4617.42-0.38%15,727
Jul 7, 202617.5317.5617.4817.5317.49-0.19%3,694
Jul 6, 202617.4517.5617.4517.5617.52-0.45%2,578
Jul 2, 202617.4917.6417.4917.6417.600.97%5,948
Jul 1, 202617.6117.7017.3017.4717.43-0.34%7,733
Jun 30, 202617.4817.5317.4817.5317.49-0.12%3,005
Jun 29, 202617.3917.5517.3917.5517.510.92%2,794
Jun 26, 202617.4317.4317.4317.4317.350.09%1,375
Jun 25, 202617.4117.4717.3617.4217.340.32%3,904
Jun 24, 202617.4017.4717.3617.3617.28-0.34%9,668
Jun 23, 202617.1817.4217.1817.4217.34-1,065
Jun 22, 202617.3717.4217.3117.4217.34-0.14%5,634
Jun 18, 202617.4517.4817.3717.4517.36-0.11%1,753
Jun 17, 202617.2517.4717.2517.4717.380.03%6,696
Jun 16, 202617.2917.6017.2917.4617.380.11%7,008
Jun 15, 202617.5717.5717.4317.4417.36-0.46%8,252
Jun 12, 202617.6217.6217.4717.5617.44-0.34%1,847
Jun 11, 202617.4417.6417.4417.6217.500.46%4,897
Jun 10, 202617.4917.5417.4817.5417.420.57%3,249
Jun 9, 202617.4417.4417.4317.4417.320.06%1,828
Jun 8, 202617.4817.4817.3417.4317.310.26%6,107
Jun 5, 202617.2017.4517.2017.3917.27-0.52%4,365
Jun 4, 202617.4617.4817.3917.4817.360.49%2,068
Jun 3, 202617.3217.4017.3217.3917.27-0.86%4,833
Jun 2, 202617.4017.6117.4017.5417.42-0.09%8,046
Jun 1, 202617.4917.6017.4817.5617.43-0.23%645
May 29, 202617.3017.7217.3017.6017.47-0.09%5,657
May 28, 202617.4717.6417.4717.6117.490.10%4,949
May 27, 202617.3417.6917.3417.6317.470.30%2,451
May 26, 202617.6617.6617.5017.5817.420.57%1,643
May 22, 202617.5417.5417.4017.4817.32-0.08%6,685
May 21, 202617.3517.5817.3517.5017.34-0.68%4,983
May 20, 202617.4817.6217.4517.6217.450.80%5,767
May 19, 202617.3917.5517.3717.4817.32-0.71%16,356
May 18, 202617.1017.7217.1017.6017.440.50%156,604
May 15, 202617.6017.6017.4617.5117.35-0.64%4,405
May 14, 202617.5717.7117.5717.6317.460.20%1,798
May 13, 202617.6617.7117.5517.6317.43-0.70%9,051
May 12, 202617.6717.8117.6117.7517.550.36%15,069
May 11, 202617.6417.7017.6217.6917.49-0.34%4,143
May 8, 202617.8117.8217.6617.7517.550.06%16,211
May 7, 202617.7517.7517.6917.7417.54-0.31%27,552
May 6, 202617.7717.8017.7617.8017.590.23%13,571