Get the Stockscreener App
17.39
0.26%
-0.0451
Sound Enhanced Fixed Income Etf Stock (FXED) Price History
The historical daily chart and data for Sound Enhanced Fixed Income Etf stock (FXED), show that the latest closing stock price as of June 29, 2026, is $17.39.
- Sound Enhanced Fixed Income Etf all-time high stock price is $19.57, occurred on September 27, 2024.
- The lowest Sound Enhanced Fixed Income Etf stock price recorded was $16.40 on October 30, 2023. Since then, Sound Enhanced Fixed Income Etf's stock price has risen over 6.01% to $17.39 now.
- The 52-week high stock price for FXED is $19.00, representing a 9.29% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for FXED is $17.07, indicating a -1.81% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about FXED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 29, 2026 | $17.39 | $17.39 | $0.00 | 339.0 | -0.26% |
| Jun 26, 2026 | $17.43 | $17.43 | $0.00 | 1,375.0 | +0.09% |
| Jun 25, 2026 | $17.47 | $17.36 | $0.11 | 3,904.0 | +0.32% |
| Jun 24, 2026 | $17.47 | $17.36 | $0.11 | 9,668.0 | -0.34% |
| Jun 23, 2026 | $17.42 | $17.18 | $0.24 | 1,065.0 | +0.00% |
| Jun 22, 2026 | $17.42 | $17.31 | $0.1088 | 5,634.0 | -0.14% |
| Jun 18, 2026 | $17.48 | $17.37 | $0.11 | 1,753.0 | -0.11% |
| Jun 17, 2026 | $17.46 | $17.25 | $0.215 | 6,696.0 | +0.03% |
| Jun 16, 2026 | $17.60 | $17.29 | $0.31 | 7,008.0 | +0.11% |
| Jun 15, 2026 | $17.57 | $17.43 | $0.14 | 8,252.0 | -0.68% |
| Jun 12, 2026 | $17.62 | $17.47 | $0.1499 | 1,847.0 | -0.34% |
| Jun 11, 2026 | $17.64 | $17.44 | $0.20 | 4,897.0 | +0.46% |
| Jun 10, 2026 | $17.54 | $17.48 | $0.065 | 3,249.0 | +0.57% |
| Jun 09, 2026 | $17.44 | $17.43 | $0.0151 | 1,828.0 | +0.06% |
| Jun 08, 2026 | $17.48 | $17.34 | $0.14 | 6,107.0 | +0.26% |
| Jun 05, 2026 | $17.45 | $17.20 | $0.25 | 4,365.0 | -0.52% |
| Jun 04, 2026 | $17.48 | $17.39 | $0.085 | 2,068.0 | +0.49% |
| Jun 03, 2026 | $17.40 | $17.32 | $0.08 | 4,833.0 | -0.86% |
| Jun 02, 2026 | $17.61 | $17.40 | $0.21 | 8,046.0 | -0.09% |
| Jun 01, 2026 | $17.60 | $17.48 | $0.1219 | 645.0 | -0.23% |
Sound Enhanced Fixed Income Etf Stock (FXED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sound Enhanced Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Enhanced Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sound Enhanced Fixed Income Etf Stock (FXED) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $17.64 | $17.18 | $0.46 | 83,579.0 | -1.19% |
| May, 2026 | $17.84 | $17.10 | $0.74 | 311,794.0 | -1.01% |
| Apr, 2026 | $17.86 | $17.18 | $0.6821 | 129,840.0 | +3.28% |
| Mar, 2026 | $17.85 | $17.07 | $0.779 | 141,073.0 | -2.38% |
| Feb, 2026 | $18.09 | $17.50 | $0.59 | 115,135.0 | -2.54% |
| Jan, 2026 | $18.22 | $17.78 | $0.44 | 150,816.0 | +1.01% |
Sound Enhanced Fixed Income Etf Stock (FXED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.39 | $17.83 | $0.56 | 246,022.0 | -1.27% |
| Nov, 2025 | $18.38 | $17.85 | $0.5299 | 134,784.0 | -0.26% |
| Oct, 2025 | $19.00 | $17.98 | $1.02 | 166,342.0 | -1.26% |
| Sep, 2025 | $18.98 | $18.33 | $0.65 | 177,247.0 | -0.82% |
| Aug, 2025 | $18.67 | $18.00 | $0.6696 | 163,874.0 | +1.86% |
| Jul, 2025 | $18.80 | $18.07 | $0.73 | 278,665.0 | +1.13% |
| Jun, 2025 | $18.13 | $17.75 | $0.38 | 205,949.0 | +1.20% |
| May, 2025 | $18.08 | $17.55 | $0.53 | 140,680.0 | +1.05% |
| Apr, 2025 | $18.22 | $16.85 | $1.37 | 157,651.0 | -2.54% |
| Mar, 2025 | $18.70 | $18.02 | $0.6822 | 154,125.0 | -2.61% |
| Feb, 2025 | $18.68 | $18.16 | $0.52 | 186,869.0 | +0.73% |
| Jan, 2025 | $18.90 | $17.78 | $1.12 | 168,960.0 | +1.90% |
Sound Enhanced Fixed Income Etf Stock (FXED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.15 | $18.00 | $1.15 | 187,700.0 | -4.44% |
| Nov, 2024 | $19.15 | $18.63 | $0.52 | 127,286.0 | +0.49% |
| Oct, 2024 | $19.55 | $18.77 | $0.78 | 153,998.0 | -1.78% |
| Sep, 2024 | $19.57 | $18.87 | $0.6999 | 212,537.0 | +1.23% |
| Aug, 2024 | $18.96 | $18.13 | $0.83 | 122,827.0 | +1.73% |
| Jul, 2024 | $18.95 | $18.27 | $0.68 | 135,757.0 | +1.34% |
| Jun, 2024 | $18.58 | $18.20 | $0.38 | 135,027.0 | -0.27% |
| May, 2024 | $18.52 | $18.00 | $0.5199 | 188,349.0 | +1.21% |
| Apr, 2024 | $18.66 | $17.81 | $0.85 | 197,440.0 | -2.62% |
| Mar, 2024 | $18.76 | $18.26 | $0.4989 | 178,136.0 | +2.15% |
| Feb, 2024 | $18.50 | $18.10 | $0.4024 | 101,316.0 | -0.25% |
| Jan, 2024 | $18.63 | $18.13 | $0.50 | 181,427.0 | -0.41% |
0.04%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):