Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Sound Enhanced Fixed Income ETF (FXED)
Sound Enhanced Fixed Income ETF (FXED) Historical

FXED Sound Enhanced Fixed Income ETF

18.3901

0.00 (0.00%)

Jun 27 2024 - Closed

Delayed by 15 minutes

FXED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 27 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 26 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 25 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 24 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 21 2024	18.3901	0.00	0.00%	18.3901	18.3901	18.3901	0
Jun 20 2024	18.3901	0.12	0.66%	18.40	18.42	18.315	7,754
Jun 18 2024	18.27	-0.08	-0.41%	18.31	18.3846	18.27	2,274
Jun 17 2024	18.345	-0.05	-0.24%	18.30	18.37	18.27	4,393
Jun 14 2024	18.39	-0.04	-0.22%	18.41	18.4699	18.31	8,958
Jun 13 2024	18.43	0.13	0.68%	18.32	18.4899	18.32	1,161
Jun 12 2024	18.305	-0.05	-0.25%	18.40	18.56	18.20	32,580
Jun 11 2024	18.35	-0.08	-0.43%	18.30	18.44	18.25	4,252
Jun 10 2024	18.43	-0.05	-0.24%	18.31	18.46	18.31	5,526
Jun 07 2024	18.475	-0.01	-0.05%	18.42	18.58	18.3601	6,260
Jun 06 2024	18.485	0.02	0.11%	18.61	18.61	18.36	7,797
Jun 05 2024	18.465	0.01	0.05%	18.50	18.50	18.46	864
Jun 04 2024	18.455	0.01	0.05%	18.34	18.51	18.34	11,528
Jun 03 2024	18.445	0.02	0.14%	18.39	18.48	18.39	1,808
May 31 2024	18.42	0.24	1.29%	18.36	18.42	18.24	19,414
May 30 2024	18.185	-0.04	-0.20%	18.24	18.26	18.0101	5,723
May 29 2024	18.2212	-0.10	-0.54%	18.25	18.30	18.0701	6,830
May 28 2024	18.3198	-0.03	-0.16%	18.40	18.40	18.315	3,290
May 24 2024	18.35	-0.02	-0.08%	18.23	18.35	18.23	12,922
May 23 2024	18.365	-0.06	-0.30%	18.3482	18.4699	18.27	3,657
May 22 2024	18.42	-0.09	-0.49%	18.50	18.50	18.3101	9,607
May 21 2024	18.51	0.22	1.20%	18.46	18.51	18.3017	4,255
May 20 2024	18.29	-0.17	-0.92%	18.45	18.459	18.29	7,113
May 17 2024	18.46	0.04	0.23%	18.50	18.51	18.46	1,872
May 16 2024	18.417	0.07	0.39%	18.37	18.55	18.37	32,464
May 15 2024	18.345	0.04	0.21%	18.36	18.43	18.2301	2,289
May 14 2024	18.3066	-0.05	-0.29%	18.45	18.45	18.25	7,000
May 13 2024	18.36	0.06	0.34%	18.38	18.42	18.31	2,143
May 10 2024	18.2976	0.00	0.02%	18.39	18.39	18.25	8,983
May 09 2024	18.2945	-0.14	-0.74%	18.35	18.42	18.22	10,947
May 08 2024	18.43	0.05	0.27%	18.37	18.5199	18.31	15,069
May 07 2024	18.38	0.06	0.33%	18.44	18.44	18.32	3,573
May 06 2024	18.3201	-0.01	-0.05%	18.37	18.43	18.25	7,398
May 03 2024	18.33	0.13	0.74%	18.2324	18.33	18.11	3,918
May 02 2024	18.195	0.00	-0.02%	18.20	18.24	18.17	5,859
May 01 2024	18.199	0.00	-0.01%	18.20	18.33	18.00	13,575
Apr 30 2024	18.20	-0.13	-0.71%	18.33	18.33	18.17	4,943
Apr 29 2024	18.33	0.16	0.91%	18.29	18.33	18.13	7,562
Apr 26 2024	18.165	-0.11	-0.57%	18.18	18.27	18.0819	8,270
Apr 25 2024	18.27	-0.15	-0.81%	18.23	18.34	18.08	10,929
Apr 24 2024	18.42	0.08	0.44%	18.21	18.42	18.21	6,260
Apr 23 2024	18.34	0.18	0.96%	18.23	18.37	18.1856	18,920
Apr 22 2024	18.165	0.20	1.11%	18.12	18.21	17.89	3,822
Apr 19 2024	17.965	-0.01	-0.03%	18.04	18.10	17.91	8,710
Apr 18 2024	17.97	0.06	0.34%	18.13	18.1399	17.97	2,148
Apr 17 2024	17.91	-0.02	-0.11%	18.01	18.07	17.90	13,640
Apr 16 2024	17.93	-0.18	-0.99%	18.00	18.00	17.81	6,376
Apr 15 2024	18.1084	-0.10	-0.56%	18.34	18.34	18.00	7,693
Apr 12 2024	18.21	-0.09	-0.46%	18.26	18.32	18.21	20,971
Apr 11 2024	18.295	-0.12	-0.65%	18.36	18.36	18.23	18,425
Apr 10 2024	18.415	-0.09	-0.46%	18.50	18.50	18.36	4,332
Apr 09 2024	18.50	0.02	0.11%	18.58	18.66	18.4737	9,573
Apr 08 2024	18.4804	-0.03	-0.16%	18.54	18.64	18.45	5,663
Apr 05 2024	18.51	-0.02	-0.08%	18.61	18.6199	18.43	7,877
Apr 04 2024	18.525	0.01	0.05%	18.53	18.61	18.44	5,784
Apr 03 2024	18.515	0.07	0.41%	18.44	18.59	18.44	13,102
Apr 02 2024	18.44	-0.20	-1.07%	18.54	18.6599	18.44	7,557

Sound Enhanced Fixed Inc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions