Skip to main content
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
18.02
-0.05 (-0.30%)
Jun 27, 2025, 4:00 PM - Market closed

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.0618.1217.9318.0218.02-0.30%5,853
Jun 26, 202518.0418.1318.0318.0718.070.87%10,605
Jun 25, 202517.8018.0017.8017.9217.88-0.50%3,021
Jun 24, 202518.0918.1117.9618.0117.970.36%9,866
Jun 23, 202517.9917.9917.9217.9417.90-0.31%7,116
Jun 20, 202517.9818.0117.8618.0017.960.45%15,484
Jun 18, 202517.8817.9917.8417.9217.880.37%5,840
Jun 17, 202517.8417.9117.7717.8517.810.25%2,432
Jun 16, 202517.9117.9117.7517.8117.77-0.13%8,537
Jun 13, 202517.8517.9217.8117.8317.79-0.55%6,171
Jun 12, 202517.9017.9617.8917.9317.89-0.43%12,904
Jun 11, 202518.0218.1017.9518.0117.930.11%12,605
Jun 10, 202517.9318.0117.9217.9917.910.40%6,814
Jun 9, 202517.9118.0317.9017.9117.830.04%16,275
Jun 6, 202517.8717.9117.8317.9117.830.08%1,603
Jun 5, 202517.9217.9217.8217.8917.81-0.03%4,210
Jun 4, 202517.8817.9017.8217.9017.82-0.03%1,125
Jun 3, 202517.8417.9317.8417.9017.820.48%67,442
Jun 2, 202517.7717.8217.7517.8217.74-0.22%3,902
May 30, 202517.8117.8917.7817.8617.780.22%6,963
May 29, 202517.7117.8617.6717.8217.74-0.50%2,443
May 28, 202517.9117.9517.8117.9117.790.31%8,996
May 27, 202517.8817.8817.7817.8517.730.85%3,709
May 23, 202517.5617.7217.5617.7017.58-0.06%23,749
May 22, 202517.7317.7417.6817.7117.590.15%4,289
May 21, 202517.8817.9117.6617.6817.57-1.40%7,785
May 20, 202517.9218.0317.8617.9417.820.20%4,794
May 19, 202518.0818.0817.8317.9017.78-17,081
May 16, 202517.8217.9017.8017.9017.780.59%1,871
May 15, 202517.7217.8017.7217.8017.68-0.08%7,939
May 14, 202517.7917.8317.7917.8117.65-0.39%1,899
May 13, 202517.8117.9017.8117.8817.720.22%5,386
May 12, 202517.9617.9617.8017.8417.680.55%10,947
May 9, 202517.7417.7817.6717.7417.590.16%3,704
May 8, 202517.6917.7117.6917.7117.56-0.04%1,220
May 7, 202517.6917.7617.6617.7217.560.48%12,069
May 6, 202517.6217.6417.5517.6417.480.06%2,223
May 5, 202517.5517.6317.5517.6317.47-0.42%1,858
May 2, 202517.6117.7517.6117.7017.540.33%7,695
May 1, 202517.6917.6917.6317.6417.48-0.16%4,060
Apr 30, 202517.6017.7217.5717.6717.51-0.56%7,497
Apr 29, 202517.7217.7817.7217.7717.61-0.34%916
Apr 28, 202517.7917.8517.7517.8317.630.25%6,942
Apr 25, 202517.7217.8117.7217.7917.590.08%2,844
Apr 24, 202517.7417.8017.7017.7717.570.45%6,089
Apr 23, 202517.8517.8517.6017.6917.490.97%2,742
Apr 22, 202517.4617.5317.4417.5217.331.13%9,592
Apr 21, 202517.7017.7017.3017.3317.13-1.11%4,646
Apr 17, 202517.5717.5717.5217.5217.330.81%255
Apr 16, 202517.4217.4617.3117.3817.190.14%10,225