Get the Stockscreener App
16.37
1.33%
-0.22
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 October 09, 2026, is $16.37.
- 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 $16.31 on October 07, 2026. Since then, Sound Enhanced Fixed Income Etf's stock price has risen over 0.37% to $16.37 now.
- The 52-week high stock price for FXED is $18.58, representing a 13.47% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for FXED is $16.31, indicating a -0.37% decrease from the current share price, occurred on October 07, 2026.
- The closing price of Sound Enhanced Fixed Income Etf (FXED) stock in the beginning of 2025 was $18.30. The stock closed the year at $17.91, a loss of over -2.11% for the year.
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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $16.51 | $16.35 | $0.159 | 12,851.0 | -1.33% |
| Oct 08, 2026 | $16.59 | $16.32 | $0.269 | 3,098.0 | +1.16% |
| Oct 07, 2026 | $16.48 | $16.31 | $0.17 | 4,963.0 | -0.82% |
| Oct 06, 2026 | $16.59 | $16.48 | $0.11 | 8,868.0 | +0.27% |
| Oct 05, 2026 | $16.56 | $16.48 | $0.08 | 3,056.0 | -0.54% |
| Oct 02, 2026 | $16.72 | $16.48 | $0.24 | 3,402.0 | +0.24% |
| Oct 01, 2026 | $16.57 | $16.48 | $0.09 | 3,671.0 | +0.15% |
| Sep 30, 2026 | $16.64 | $16.52 | $0.125 | 1,764.0 | -0.81% |
| Sep 29, 2026 | $16.65 | $16.48 | $0.17 | 3,968.0 | +0.24% |
| Sep 28, 2026 | $16.61 | $16.61 | $0.00 | 280.0 | -1.07% |
| Sep 25, 2026 | $16.79 | $16.62 | $0.17 | 4,897.0 | +0.00% |
| Sep 24, 2026 | $16.81 | $16.66 | $0.15 | 4,559.0 | -0.59% |
| Sep 23, 2026 | $17.02 | $16.72 | $0.30 | 9,880.0 | -0.76% |
| Sep 22, 2026 | $17.02 | $16.90 | $0.12 | 3,053.0 | +0.18% |
| Sep 21, 2026 | $17.01 | $16.92 | $0.09 | 4,037.0 | -0.82% |
| Sep 18, 2026 | $17.13 | $16.87 | $0.26 | 19,307.0 | +0.06% |
| Sep 17, 2026 | $17.12 | $16.98 | $0.14 | 5,977.0 | +1.32% |
| Sep 16, 2026 | $16.99 | $16.90 | $0.0923 | 1,225.0 | +0.70% |
| Sep 15, 2026 | $16.89 | $16.76 | $0.13 | 2,107.0 | -0.59% |
| Sep 14, 2026 | $17.00 | $16.88 | $0.12 | 2,660.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $16.72 | $16.31 | $0.41 | 39,909.0 | -0.88% |
| Sep, 2026 | $17.31 | $16.48 | $0.83 | 97,756.0 | -3.98% |
| Aug, 2026 | $17.55 | $17.12 | $0.43 | 92,952.0 | -0.06% |
| Jul, 2026 | $17.70 | $17.18 | $0.52 | 112,003.0 | -1.82% |
| Jun, 2026 | $17.64 | $17.18 | $0.46 | 89,039.0 | -0.37% |
| 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% |
0.47%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):