18.23
price down icon0.25%   -0.046
after-market After Hours: 18.20 -0.0282 -0.15%
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 August 01, 2025, is $18.23.
  • 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 11.15% to $18.23 now.
  • The 52-week high stock price for FXED is $19.57, representing a 7.36% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for FXED is $16.85, indicating a -7.56% decrease from the current share price, occurred on April 14, 2025.
The table below shows more information about FXED historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $18.29 $18.00 $0.29 13,970.0 -0.25%
Jul 31, 2025 $18.33 $18.13 $0.20 3,407.0 -0.33%
Jul 30, 2025 $18.37 $18.23 $0.1373 7,671.0 +0.33%
Jul 29, 2025 $18.35 $18.20 $0.15 11,870.0 +0.19%
Jul 28, 2025 $18.39 $18.16 $0.23 5,537.0 -0.46%
Jul 25, 2025 $18.44 $18.15 $0.29 21,255.0 -0.33%
Jul 24, 2025 $18.44 $18.33 $0.11 8,701.0 +0.19%
Jul 23, 2025 $18.39 $18.33 $0.055 998.0 +0.00%
Jul 22, 2025 $18.40 $18.23 $0.1698 13,648.0 +0.66%
Jul 21, 2025 $18.29 $18.16 $0.13 11,287.0 -0.32%
Jul 18, 2025 $18.41 $18.27 $0.14 2,103.0 -0.23%
Jul 17, 2025 $18.39 $18.21 $0.1799 6,245.0 +0.65%
Jul 16, 2025 $18.28 $18.15 $0.1305 15,240.0 +0.08%
Jul 15, 2025 $18.28 $18.07 $0.21 34,196.0 -0.40%
Jul 14, 2025 $18.37 $18.20 $0.17 16,586.0 -0.22%
Jul 11, 2025 $18.39 $18.23 $0.1592 3,822.0 -0.25%
Jul 10, 2025 $18.40 $18.28 $0.1205 78,137.0 +0.44%
Jul 09, 2025 $18.80 $18.20 $0.60 7,805.0 +0.47%
Jul 08, 2025 $18.19 $18.14 $0.0482 6,503.0 -0.11%
Jul 07, 2025 $18.50 $18.21 $0.29 7,921.0 -0.11%
Jul 03, 2025 $18.27 $18.23 $0.0448 663.0 -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
Aug, 2025 $18.29 $18.00 $0.29 13,970.0 +0.00%
Jul, 2025 $18.80 $18.00 $0.80 292,635.0 +0.88%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):