Skip to main content
Sound Enhanced Fixed Income ETF (FXED)
NYSE: FXED · Real-Time Price · USD
17.73
+0.05 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
17.72
-0.01 (-0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7017.7317.7017.7317.730.25%1,281
Apr 27, 202617.3117.7017.3117.6817.680.16%2,637
Apr 24, 202617.6917.8217.6417.6517.65-0.07%3,696
Apr 23, 202617.6917.7017.6317.6717.67-0.83%13,402
Apr 22, 202617.7917.8317.6817.8117.81-0.04%11,097
Apr 21, 202617.7717.8217.7717.8217.82-0.06%837
Apr 20, 202617.8517.8617.8317.8317.83-0.18%4,289
Apr 17, 202617.8617.8617.8317.8617.860.57%2,910
Apr 16, 202617.8117.8417.7117.7617.76-0.28%7,116
Apr 15, 202617.7017.8117.7017.8117.770.62%8,717
Apr 14, 202617.4517.7517.4517.7017.660.57%7,430
Apr 13, 202617.3217.6017.3217.6017.560.69%9,801
Apr 10, 202617.4817.5917.4217.4817.440.17%10,489
Apr 9, 202617.2517.5017.2517.4517.41-0.06%9,095
Apr 8, 202617.2217.5617.2217.4617.420.46%5,360
Apr 7, 202617.4217.4217.3017.3817.34-0.23%10,235
Apr 6, 202617.4117.4217.4117.4217.380.50%1,722
Apr 2, 202617.3017.3417.2517.3317.290.60%8,902
Apr 1, 202617.2917.2917.1817.2317.190.12%3,618
Mar 31, 202617.1017.2717.1017.2117.170.67%4,402
Mar 30, 202617.0817.1017.0717.1017.060.09%1,064
Mar 27, 202617.1017.2217.0817.0817.00-0.52%7,736
Mar 26, 202617.3517.3517.1717.1717.09-0.92%5,110
Mar 25, 202617.3317.3317.3317.3317.250.66%653
Mar 24, 202617.2517.3117.1917.2217.14-0.14%7,377
Mar 23, 202617.3517.4317.2317.2417.16-0.06%9,001
Mar 20, 202617.4017.4017.2517.2517.17-1.17%741
Mar 19, 202617.4317.5117.4017.4617.38-0.48%5,421
Mar 18, 202617.4117.5917.4117.5417.46-0.23%12,606
Mar 17, 202617.5617.5917.5017.5817.500.98%1,943
Mar 16, 202617.5017.5017.3417.4117.330.29%8,325
Mar 13, 202617.4817.5217.3217.3617.24-0.46%4,138
Mar 12, 202617.5217.5217.4417.4417.32-0.80%701
Mar 11, 202617.4417.6917.4417.5817.46-6,375
Mar 10, 202617.6117.6317.5817.5817.460.11%506
Mar 9, 202617.4517.6017.4317.5617.44-0.68%10,490
Mar 6, 202617.6517.7717.6217.6817.56-0.34%9,663
Mar 5, 202617.8017.8217.6817.7417.62-0.32%5,681
Mar 4, 202617.8217.8417.7217.8017.670.50%3,453
Mar 3, 202617.7217.7717.4917.7117.59-0.42%26,392
Mar 2, 202617.6817.8517.6617.7817.660.87%9,298
Feb 27, 202617.7417.7417.5617.6317.51-1.40%4,841
Feb 26, 202617.8017.8817.8017.8817.760.56%5,426
Feb 25, 202617.6817.8717.6817.7817.620.23%5,928
Feb 24, 202617.7817.8217.7217.7417.58-0.11%9,949
Feb 23, 202617.7617.8917.7617.7617.60-0.34%8,872
Feb 20, 202617.8617.9517.7917.8217.66-0.27%8,675
Feb 19, 202617.7917.9217.7917.8717.710.16%4,035
Feb 18, 202617.8817.9617.8417.8417.68-0.67%8,000
Feb 17, 202617.8617.9717.8617.9617.800.34%5,265
Feb 13, 202617.9217.9417.8117.9017.74-0.17%5,580
Feb 12, 202617.9317.9917.8517.9317.77-0.19%7,377
Feb 11, 202617.9518.0117.8917.9717.76-0.53%2,865
Feb 10, 202617.8918.0917.8918.0617.861.01%9,894
Feb 9, 202617.8017.8817.8017.8817.680.22%3,349
Feb 6, 202617.8617.8917.8317.8417.64-0.34%4,465
Feb 5, 202617.7717.9017.7717.9017.700.62%3,972
Feb 4, 202617.5017.8717.5017.7917.59-5,515
Feb 3, 202617.8618.0717.7417.7917.59-1.11%5,346
Feb 2, 202617.9418.0617.9217.9917.79-0.56%5,781
Jan 30, 202617.9518.0917.9518.0917.89-9,172
Jan 29, 202618.0918.0917.9518.0917.89-0.28%7,276
Jan 28, 202618.0618.1718.0118.1417.900.17%17,075
Jan 27, 202617.9718.1817.9718.1117.870.19%8,468
Jan 26, 202618.0218.0818.0118.0817.83-0.19%6,329
Jan 23, 202618.1418.1718.1118.1117.870.06%3,380
Jan 22, 202618.1018.2218.0618.1017.860.03%10,356
Jan 21, 202618.0118.1018.0118.1017.850.19%3,537
Jan 20, 202618.1518.1517.9618.0617.82-0.25%12,325
Jan 16, 202618.0418.1218.0418.1117.86-0.42%8,775
Jan 15, 202618.0718.2218.0718.1817.900.23%6,773
Jan 14, 202618.0218.1518.0218.1417.860.69%6,267
Jan 13, 202617.8118.0217.8118.0217.730.31%2,983
Jan 12, 202617.8918.0717.8917.9617.68-0.06%12,266
Jan 9, 202618.0718.0717.9517.9717.690.11%4,343
Jan 8, 202617.8018.0017.8017.9517.670.17%11,360
Jan 7, 202617.9818.0217.8517.9217.64-0.44%5,759
Jan 6, 202618.0418.0417.8818.0017.720.06%2,528
Jan 5, 202617.9818.0417.9417.9917.710.41%8,862
Jan 2, 202617.7817.9617.7817.9217.640.04%3,037
Dec 31, 202517.9717.9917.8217.9117.63-0.22%9,020
Dec 30, 202517.9317.9717.8317.9517.67-0.88%15,919
Dec 29, 202518.1718.1718.1118.1117.51-0.25%6,939
Dec 26, 202518.1318.2118.0818.1617.550.22%5,166
Dec 24, 202518.1118.1218.0218.1217.510.14%1,227
Dec 23, 202517.9618.2017.9618.0917.49-8,964
Dec 22, 202518.2618.2618.0218.0917.49-0.08%12,255
Dec 19, 202518.1518.1518.0618.1017.50-0.45%5,815
Dec 18, 202518.1118.2618.1118.1917.58-0.14%927
Dec 17, 202517.9918.2517.9918.2117.600.17%10,008
Dec 16, 202518.2718.2718.1118.1817.57-0.27%4,099
Dec 15, 202518.1618.2518.1618.2317.58-14,544
Dec 12, 202518.2518.2918.1718.2317.58-0.14%1,711
Dec 11, 202518.3018.3218.2218.2617.61-0.11%4,301
Dec 10, 202518.0518.2918.0518.2817.630.52%8,152
Dec 9, 202518.1118.3118.1118.1817.53-0.16%114,451
Dec 8, 202518.3918.3918.2018.2117.56-0.27%2,573
Dec 5, 202518.1518.3218.1518.2617.610.05%4,103
Dec 4, 202518.2118.2818.1818.2517.600.25%6,038
Dec 3, 202518.2318.2318.1318.2117.560.19%5,500