Skip to main content
logo
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.32
+0.01 (0.06%)
Aug 18, 2026, 10:15 AM EDT - Market open

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202617.3117.3317.3117.31--177
Aug 17, 202617.3617.3617.2417.3117.31-0.40%1,586
Aug 14, 202617.3717.5117.3617.3817.38-0.97%4,672
Aug 13, 202617.3217.5517.3217.5517.551.33%7,768
Aug 12, 202617.4817.4817.3217.3217.32-0.35%2,381
Aug 11, 202617.4317.4317.3317.3817.380.12%4,003
Aug 10, 202617.3617.4117.2417.3617.36-0.91%4,842
Aug 7, 202617.3917.5317.3717.5217.520.34%5,645
Aug 6, 202617.4017.4617.4017.4617.460.46%336
Aug 5, 202617.3217.4417.3217.3817.38-0.79%5,184
Aug 4, 202617.4417.5217.4317.5217.520.51%8,974
Aug 3, 202617.3617.4317.3617.4317.430.61%416
Jul 31, 202617.2917.3317.2117.3317.330.32%2,289
Jul 30, 202617.3717.3717.2417.2717.27-1.03%7,747
Jul 29, 202617.4217.5117.3917.4917.450.17%3,126
Jul 28, 202617.2517.4617.2517.4617.420.34%3,473
Jul 27, 202617.2517.4017.2517.4017.360.14%3,242
Jul 24, 202617.3917.3917.3817.3817.34-0.03%1,629
Jul 23, 202617.4017.4117.3217.3817.34-0.34%3,681
Jul 22, 202617.4817.4817.4317.4417.40-0.20%3,819
Jul 21, 202617.4517.5017.4417.4817.440.29%1,178
Jul 20, 202617.3517.5017.3517.4317.39-0.77%6,550
Jul 17, 202617.6017.6217.4717.5617.520.17%6,273
Jul 16, 202617.3017.6017.3017.5317.490.54%8,474
Jul 15, 202617.2017.4817.2017.4417.400.45%8,299
Jul 14, 202617.4317.5317.3917.4017.320.13%7,238
Jul 13, 202617.3417.3817.3117.3817.30-0.09%1,162
Jul 10, 202617.3317.5217.3317.3917.310.17%6,029
Jul 9, 202617.4417.4417.1817.3617.28-0.57%2,443
Jul 8, 202617.3017.4717.3017.4617.38-0.38%15,727
Jul 7, 202617.5317.5617.4817.5317.45-0.19%3,694
Jul 6, 202617.4517.5617.4517.5617.48-0.45%2,578
Jul 2, 202617.4917.6417.4917.6417.560.97%5,948
Jul 1, 202617.6117.7017.3017.4717.39-0.34%7,733
Jun 30, 202617.4817.5317.4817.5317.45-0.12%3,005
Jun 29, 202617.3917.5517.3917.5517.470.92%2,794
Jun 26, 202617.4317.4317.4317.4317.310.09%1,375
Jun 25, 202617.4117.4717.3617.4217.300.32%3,904
Jun 24, 202617.4017.4717.3617.3617.24-0.34%9,668
Jun 23, 202617.1817.4217.1817.4217.30-1,065
Jun 22, 202617.3717.4217.3117.4217.30-0.14%5,634
Jun 18, 202617.4517.4817.3717.4517.33-0.11%1,753
Jun 17, 202617.2517.4717.2517.4717.350.03%6,696
Jun 16, 202617.2917.6017.2917.4617.340.11%7,008
Jun 15, 202617.5717.5717.4317.4417.32-0.46%8,252
Jun 12, 202617.6217.6217.4717.5617.40-0.34%1,847
Jun 11, 202617.4417.6417.4417.6217.460.46%4,897
Jun 10, 202617.4917.5417.4817.5417.380.57%3,249
Jun 9, 202617.4417.4417.4317.4417.280.06%1,828
Jun 8, 202617.4817.4817.3417.4317.270.26%6,107