Sound Enhanced Fixed Income ETF (FXED)
19.30
+0.05
(+0.26%)
USD |
NYSEARCA |
Sep 20, 16:00
19.33
+0.03
(+0.16%)
After-Hours: 20:00
FXED Price: 19.30 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 19.28 | 19.32 | 19.23 | 19.30 | 10400.00 |
| Sep 19, 2024 | 19.20 | 19.31 | 19.20 | 19.25 | 63543.00 |
| Sep 18, 2024 | 19.27 | 19.37 | 19.21 | 19.30 | 18446.00 |
| Sep 17, 2024 | 19.21 | 19.30 | 19.21 | 19.25 | 5596.00 |
| Sep 16, 2024 | 19.25 | 19.31 | 19.21 | 19.31 | 7252.00 |
| Sep 13, 2024 | 19.12 | 19.33 | 19.12 | 19.33 | 7433.00 |
| Sep 12, 2024 | 18.89 | 19.09 | 18.89 | 19.06 | 2407.00 |
| Sep 11, 2024 | 19.15 | 19.15 | 18.90 | 19.06 | 6348.00 |
| Sep 10, 2024 | 19.03 | 19.09 | 19.00 | 19.09 | 8358.00 |
| Sep 09, 2024 | 19.07 | 19.18 | 19.07 | 19.14 | 6198.00 |
| Sep 06, 2024 | 19.19 | 19.19 | 18.97 | 19.04 | 12484.00 |
| Sep 05, 2024 | 19.06 | 19.06 | 19.05 | 19.05 | 4792.00 |
| Sep 04, 2024 | 18.93 | 19.04 | 18.93 | 19.01 | 10462.00 |
| Sep 03, 2024 | 19.10 | 19.10 | 18.87 | 18.87 | 954.00 |
| Aug 30, 2024 | 18.92 | 18.94 | 18.92 | 18.94 | 608.00 |
| Aug 29, 2024 | 18.96 | 18.96 | 18.91 | 18.94 | 12350.00 |
| Aug 28, 2024 | 18.70 | 18.91 | 18.70 | 18.84 | 539.00 |
| Aug 27, 2024 | 18.89 | 18.91 | 18.75 | 18.81 | 9568.00 |
| Aug 26, 2024 | 18.90 | 18.91 | 18.86 | 18.87 | 2766.00 |
| Aug 23, 2024 | 18.95 | 18.95 | 18.83 | 18.92 | 4339.00 |
| Aug 22, 2024 | 18.71 | 18.88 | 18.71 | 18.84 | 2368.00 |
| Aug 21, 2024 | 18.77 | 18.81 | 18.71 | 18.81 | 5285.00 |
| Aug 20, 2024 | 18.81 | 18.81 | 18.68 | 18.70 | 3439.00 |
| Aug 19, 2024 | 18.54 | 18.89 | 18.54 | 18.81 | 9431.00 |
| Aug 16, 2024 | 18.61 | 18.70 | 18.61 | 18.64 | 10741.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.22
Minimum
Oct 13 2022
21.24
Maximum
Nov 05 2021
18.75
Average
18.38
Median
Aug 19 2022