Get the Stockscreener App
18.15
0.46%
0.0831
After Hours:
18.15
-0.0031
-0.02%
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 November 25, 2025, is $18.15.
- 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 10.69% to $18.15 now.
- The 52-week high stock price for FXED is $19.15, representing a 5.49% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for FXED is $16.85, indicating a -7.18% decrease from the current share price, occurred on April 14, 2025.
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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $18.20 | $18.09 | $0.1138 | 4,246.0 | +0.46% |
| Nov 24, 2025 | $18.12 | $18.00 | $0.12 | 7,761.0 | +0.58% |
| Nov 21, 2025 | $17.99 | $17.96 | $0.025 | 3,175.0 | +0.07% |
| Nov 20, 2025 | $18.01 | $17.93 | $0.0838 | 7,704.0 | +0.01% |
| Nov 19, 2025 | $17.98 | $17.85 | $0.13 | 1,259.0 | -0.31% |
| Nov 18, 2025 | $18.09 | $17.87 | $0.218 | 7,375.0 | -0.03% |
| Nov 17, 2025 | $18.20 | $17.96 | $0.24 | 4,550.0 | -0.71% |
| Nov 14, 2025 | $18.16 | $18.04 | $0.1199 | 6,446.0 | -0.03% |
| Nov 13, 2025 | $18.29 | $18.09 | $0.20 | 10,297.0 | -0.77% |
| Nov 12, 2025 | $18.38 | $18.23 | $0.1499 | 10,446.0 | -0.03% |
| Nov 11, 2025 | $18.32 | $18.20 | $0.1216 | 12,226.0 | +0.16% |
| Nov 10, 2025 | $18.32 | $18.20 | $0.12 | 12,105.0 | +0.48% |
| Nov 07, 2025 | $18.22 | $18.06 | $0.1599 | 8,560.0 | +0.04% |
| Nov 06, 2025 | $18.22 | $18.11 | $0.1055 | 2,747.0 | +0.06% |
| Nov 05, 2025 | $18.27 | $17.96 | $0.3084 | 8,467.0 | -0.06% |
| Nov 04, 2025 | $18.21 | $18.12 | $0.0911 | 7,268.0 | -0.14% |
| Nov 03, 2025 | $18.25 | $18.15 | $0.10 | 4,539.0 | -0.21% |
| Oct 31, 2025 | $18.26 | $17.98 | $0.282 | 11,003.0 | +0.51% |
| Oct 30, 2025 | $18.29 | $18.14 | $0.1549 | 4,671.0 | -1.23% |
| Oct 29, 2025 | $18.43 | $18.29 | $0.1435 | 4,774.0 | -0.51% |
| Oct 28, 2025 | $18.48 | $18.40 | $0.0784 | 1,786.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $18.38 | $17.85 | $0.5299 | 123,417.0 | -0.41% |
| 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% |
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% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):