18.10
price down icon0.71%   -0.13
after-market After Hours: 18.08 -0.02 -0.11%
loading

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 March 28, 2025, is $18.10.
  • 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 10.37% to $18.10 now.
  • The 52-week high stock price for FXED is $19.57, representing a 8.12% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for FXED is $17.78, indicating a -1.77% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about FXED historical price data:
Date High Low High - Low Volume % Change
Mar 28, 2025 $18.45 $18.08 $0.37 9,796.0 -0.71%
Mar 27, 2025 $18.25 $18.12 $0.13 7,437.0 +0.11%
Mar 26, 2025 $18.32 $18.17 $0.15 3,372.0 -0.76%
Mar 25, 2025 $18.65 $18.32 $0.33 7,650.0 +0.27%
Mar 24, 2025 $18.34 $18.20 $0.14 3,652.0 +0.06%
Mar 21, 2025 $18.33 $18.29 $0.04 6,258.0 -0.22%
Mar 20, 2025 $18.36 $18.30 $0.06 1,985.0 +0.22%
Mar 19, 2025 $18.31 $18.25 $0.0598 7,004.0 +0.22%
Mar 18, 2025 $18.30 $18.21 $0.09 15,443.0 -0.16%
Mar 17, 2025 $18.28 $18.19 $0.09 7,759.0 +0.61%
Mar 14, 2025 $18.20 $18.13 $0.07 7,272.0 +0.55%
Mar 13, 2025 $18.28 $18.04 $0.24 10,038.0 -0.40%
Mar 12, 2025 $18.19 $18.02 $0.17 14,570.0 +0.11%
Mar 11, 2025 $18.18 $18.12 $0.0576 4,019.0 -0.60%
Mar 10, 2025 $18.48 $18.22 $0.26 8,809.0 -0.54%
Mar 07, 2025 $18.36 $18.28 $0.0792 4,459.0 +0.23%
Mar 06, 2025 $18.45 $18.25 $0.20 11,744.0 -0.82%
Mar 05, 2025 $18.46 $18.37 $0.09 1,044.0 -0.09%
Mar 04, 2025 $18.45 $18.45 $0.00 3.00 -0.51%
Mar 03, 2025 $18.70 $18.55 $0.1522 14,275.0 -0.36%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $18.70 $18.02 $0.6822 156,385.0 -2.77%
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%

Sound Enhanced Fixed Income Etf Stock (FXED) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.50 $17.62 $0.88 96,999.0 +3.40%
Nov, 2023 $17.96 $16.68 $1.28 105,910.0 +7.22%
Oct, 2023 $17.90 $16.40 $1.50 101,862.0 +0.00%
exchange_traded_fund VTV
$170.83
price down icon 1.17%
exchange_traded_fund VUG
$370.43
price down icon 2.67%
exchange_traded_fund IJH
$58.21
price down icon 1.80%
exchange_traded_fund EFA
$82.46
price down icon 0.89%
exchange_traded_fund IWF
$360.54
price down icon 2.58%
exchange_traded_fund QQQ
$468.94
price down icon 2.63%
Cap:     |  Volume (24h):