Skip to main content
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.74
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.8017.8217.6817.7417.74-0.32%5,679
Mar 4, 202617.8217.8417.7217.8017.800.50%3,453
Mar 3, 202617.7217.7717.4917.7117.71-0.42%26,392
Mar 2, 202617.6817.8517.6617.7817.780.87%9,298
Feb 27, 202617.7417.7417.5617.6317.63-1.40%4,841
Feb 26, 202617.8017.8817.8017.8817.880.56%5,426
Feb 25, 202617.6817.8717.6817.7817.740.23%5,928
Feb 24, 202617.7817.8217.7217.7417.70-0.11%9,949
Feb 23, 202617.7617.8917.7617.7617.72-0.34%8,872
Feb 20, 202617.8617.9517.7917.8217.78-0.27%8,675
Feb 19, 202617.7917.9217.7917.8717.830.16%4,035
Feb 18, 202617.8817.9617.8417.8417.80-0.67%8,000
Feb 17, 202617.8617.9717.8617.9617.920.34%5,265
Feb 13, 202617.9217.9417.8117.9017.86-0.17%5,580
Feb 12, 202617.9317.9917.8517.9317.89-0.19%7,377
Feb 11, 202617.9518.0117.8917.9717.88-0.53%2,865
Feb 10, 202617.8918.0917.8918.0617.981.01%9,894
Feb 9, 202617.8017.8817.8017.8817.800.22%3,349
Feb 6, 202617.8617.8917.8317.8417.76-0.34%4,465
Feb 5, 202617.7717.9017.7717.9017.820.62%3,972
Feb 4, 202617.5017.8717.5017.7917.71-5,515
Feb 3, 202617.8618.0717.7417.7917.71-1.11%5,346
Feb 2, 202617.9418.0617.9217.9917.91-0.56%5,781
Jan 30, 202617.9518.0917.9518.0918.01-9,172
Jan 29, 202618.0918.0917.9518.0918.01-0.28%7,276
Jan 28, 202618.0618.1718.0118.1418.020.17%17,075
Jan 27, 202617.9718.1817.9718.1117.990.19%8,468
Jan 26, 202618.0218.0818.0118.0817.95-0.19%6,329
Jan 23, 202618.1418.1718.1118.1117.990.06%3,380
Jan 22, 202618.1018.2218.0618.1017.980.03%10,356
Jan 21, 202618.0118.1018.0118.1017.970.19%3,537
Jan 20, 202618.1518.1517.9618.0617.94-0.25%12,325
Jan 16, 202618.0418.1218.0418.1117.98-0.42%8,775
Jan 15, 202618.0718.2218.0718.1818.020.23%6,773
Jan 14, 202618.0218.1518.0218.1417.980.69%6,267
Jan 13, 202617.8118.0217.8118.0217.860.31%2,983
Jan 12, 202617.8918.0717.8917.9617.80-0.06%12,266
Jan 9, 202618.0718.0717.9517.9717.810.11%4,343
Jan 8, 202617.8018.0017.8017.9517.790.17%11,360
Jan 7, 202617.9818.0217.8517.9217.76-0.44%5,759
Jan 6, 202618.0418.0417.8818.0017.840.06%2,528
Jan 5, 202617.9818.0417.9417.9917.830.41%8,862
Jan 2, 202617.7817.9617.7817.9217.760.04%3,037
Dec 31, 202517.9717.9917.8217.9117.75-0.22%9,020
Dec 30, 202517.9317.9717.8317.9517.79-0.88%15,919
Dec 29, 202518.1718.1718.1118.1117.63-0.25%6,939
Dec 26, 202518.1318.2118.0818.1617.670.22%5,166
Dec 24, 202518.1118.1218.0218.1217.630.14%1,227
Dec 23, 202517.9618.2017.9618.0917.61-8,964
Dec 22, 202518.2618.2618.0218.0917.61-0.08%12,255
Dec 19, 202518.1518.1518.0618.1017.62-0.45%5,815
Dec 18, 202518.1118.2618.1118.1917.70-0.14%927
Dec 17, 202517.9918.2517.9918.2117.720.17%10,008
Dec 16, 202518.2718.2718.1118.1817.69-0.27%4,099
Dec 15, 202518.1618.2518.1618.2317.70-14,544
Dec 12, 202518.2518.2918.1718.2317.70-0.14%1,711
Dec 11, 202518.3018.3218.2218.2617.73-0.11%4,301
Dec 10, 202518.0518.2918.0518.2817.750.52%8,152
Dec 9, 202518.1118.3118.1118.1817.66-0.16%114,451
Dec 8, 202518.3918.3918.2018.2117.69-0.27%2,573
Dec 5, 202518.1518.3218.1518.2617.730.05%4,103
Dec 4, 202518.2118.2818.1818.2517.720.25%6,038
Dec 3, 202518.2318.2318.1318.2117.680.19%5,500
Dec 2, 202518.1518.2218.0818.1717.650.06%6,700
Dec 1, 202518.2218.2318.0918.1617.64-0.11%6,635
Nov 28, 202518.2018.2018.1818.1817.66-0.03%1,576
Nov 26, 202518.1618.1918.1218.1917.660.18%14,037
Nov 25, 202518.1118.2018.0918.1517.590.46%4,246
Nov 24, 202518.0018.1218.0018.0717.510.58%7,761
Nov 21, 202517.9817.9917.9717.9717.410.07%3,175
Nov 20, 202517.9618.0117.9317.9517.400.02%7,704
Nov 19, 202517.8517.9817.8517.9517.39-0.31%1,259
Nov 18, 202517.8718.0917.8718.0117.45-0.03%7,375
Nov 17, 202518.2018.2017.9618.0117.45-0.71%4,550
Nov 14, 202518.1018.1618.0418.1417.58-0.03%6,446
Nov 13, 202518.2918.2918.0918.1517.58-0.77%10,297
Nov 12, 202518.2318.3818.2318.2917.68-0.03%10,446
Nov 11, 202518.2118.3218.2018.2917.680.16%12,226
Nov 10, 202518.3118.3218.2018.2617.660.48%12,105
Nov 7, 202518.0818.2218.0618.1717.570.04%8,560
Nov 6, 202518.1518.2218.1118.1717.560.06%2,747
Nov 5, 202517.9618.2717.9618.1517.55-0.06%8,467
Nov 4, 202518.2118.2118.1218.1717.56-0.14%7,268
Nov 3, 202518.2318.2518.1518.1917.59-0.21%4,539
Oct 31, 202517.9818.2617.9818.2317.630.51%11,003
Oct 30, 202518.2318.2918.1418.1417.54-1.23%4,671
Oct 29, 202518.4418.4418.2918.3617.71-0.51%4,774
Oct 28, 202518.4018.4818.4018.4617.81-0.03%1,786
Oct 27, 202518.5018.5318.3618.4617.810.41%3,739
Oct 24, 202518.5818.5818.3518.3917.740.22%12,984
Oct 23, 202518.2518.4218.2518.3517.700.30%9,358
Oct 22, 202518.5018.5018.2418.2917.65-0.33%3,853
Oct 21, 202518.2618.4418.2618.3517.700.19%16,834
Oct 20, 202518.1318.3218.1318.3217.670.66%934
Oct 17, 202518.1818.2118.0718.2017.550.28%12,950
Oct 16, 202518.1818.2618.1118.1517.51-0.74%1,766
Oct 15, 202518.2518.3818.2318.2817.600.69%11,756
Oct 14, 202518.0518.2118.0518.1517.480.16%2,504
Oct 13, 202518.0218.1918.0018.1317.450.50%14,907
Oct 10, 202518.2518.2518.0018.0417.36-0.28%3,095