MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXED — Sound Enhanced Fixed Income ETF
NYSESound Enhanced Fixed Income ETF
$16.58
+0.04(+0.24%)
- O
- 16.48
- H
- 16.72
- L
- 16.48
- V
- 3.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.58
Period Return-5.37%
Period High$19.00
Period Low$16.48
Avg Daily Volume7.7K
Total Trading Days365
FXED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.48 | $16.72 | $16.48 | $16.58 | +$0.04 | +0.24% | 3,398 | $16.61 | $16.48 $16.72 |
| Oct 1, 2026 | $16.50 | $16.57 | $16.48 | $16.54 | +$0.03 | +0.15% | 3,671 | $16.51 | $16.48 $16.57 |
| Sep 30, 2026 | $16.64 | $16.64 | $16.52 | $16.52 | $-0.14 | -0.81% | 1,764 | $16.54 | $16.52 $16.64 |
| Sep 29, 2026 | $16.48 | $16.65 | $16.48 | $16.65 | +$0.04 | +0.24% | 3,969 | $16.61 | $16.48 $16.65 |
| Sep 28, 2026 | $16.61 | $16.61 | $16.61 | $16.61 | $-0.18 | -1.07% | 280 | $16.64 | $16.61 $16.61 |
| Sep 25, 2026 | $16.62 | $16.79 | $16.62 | $16.79 | +$0.00 | +0.00% | 4,897 | $16.69 | $16.62 $16.79 |
| Sep 24, 2026 | $16.67 | $16.81 | $16.66 | $16.79 | $-0.10 | -0.59% | 4,559 | $16.76 | $16.66 $16.81 |
| Sep 23, 2026 | $16.99 | $17.02 | $16.72 | $16.89 | $-0.13 | -0.76% | 9,880 | $16.91 | $16.72 $17.02 |
| Sep 22, 2026 | $16.97 | $17.02 | $16.90 | $17.02 | +$0.03 | +0.18% | 3,053 | $16.95 | $16.90 $17.02 |
| Sep 21, 2026 | $16.94 | $17.01 | $16.92 | $16.99 | $-0.14 | -0.82% | 4,037 | $16.96 | $16.92 $17.01 |
| Sep 18, 2026 | $16.96 | $17.13 | $16.87 | $17.13 | +$0.01 | +0.06% | 19,308 | $17.06 | $16.87 $17.13 |
| Sep 17, 2026 | $17.05 | $17.12 | $16.98 | $17.12 | +$0.22 | +1.32% | 5,979 | $17.05 | $16.98 $17.12 |
| Sep 16, 2026 | $16.91 | $16.99 | $16.90 | $16.90 | +$0.12 | +0.70% | 1,226 | $16.94 | $16.90 $16.99 |
| Sep 15, 2026 | $16.82 | $16.89 | $16.76 | $16.78 | $-0.10 | -0.59% | 2,629 | $16.82 | $16.76 $16.89 |
| Sep 14, 2026 | $16.96 | $17.00 | $16.88 | $16.88 | $-0.05 | -0.30% | 2,660 | $16.93 | $16.88 $17.00 |
| Sep 11, 2026 | $16.99 | $16.99 | $16.87 | $16.93 | $-0.01 | -0.06% | 3,829 | $16.90 | $16.87 $16.99 |
| Sep 10, 2026 | $17.00 | $17.00 | $16.89 | $16.94 | $-0.10 | -0.59% | 4,541 | $16.95 | $16.89 $17.00 |
| Sep 9, 2026 | $16.99 | $17.04 | $16.94 | $17.04 | +$0.01 | +0.04% | 3,406 | $16.99 | $16.94 $17.04 |
| Sep 8, 2026 | $17.15 | $17.15 | $17.00 | $17.03 | $-0.16 | -0.91% | 6,255 | $17.08 | $17.00 $17.15 |
| Sep 4, 2026 | $16.86 | $17.31 | $16.86 | $17.19 | $-0.02 | -0.12% | 4,530 | $17.21 | $16.86 $17.31 |
| Sep 3, 2026 | $17.17 | $17.21 | $17.12 | $17.21 | $-0.03 | -0.17% | 4,026 | $17.16 | $17.12 $17.21 |
| Sep 2, 2026 | $17.20 | $17.24 | $17.13 | $17.24 | +$0.05 | +0.27% | 4,987 | $17.20 | $17.13 $17.24 |
| Sep 1, 2026 | $17.24 | $17.24 | $17.18 | $17.19 | $-0.01 | -0.04% | 2,476 | $17.21 | $17.18 $17.24 |
| Aug 31, 2026 | $17.27 | $17.28 | $17.20 | $17.20 | $-0.04 | -0.23% | 4,207 | $17.26 | $17.20 $17.28 |
| Aug 28, 2026 | $17.32 | $17.39 | $17.20 | $17.24 | $-0.14 | -0.78% | 3,773 | $17.25 | $17.20 $17.39 |
| Aug 27, 2026 | $17.38 | $17.43 | $17.30 | $17.38 | $-0.03 | -0.14% | 2,987 | $17.38 | $17.30 $17.43 |
| Aug 26, 2026 | $17.48 | $17.48 | $17.38 | $17.40 | $-0.03 | -0.17% | 5,875 | $17.43 | $17.38 $17.48 |
| Aug 25, 2026 | $17.39 | $17.49 | $17.37 | $17.43 | +$0.11 | +0.64% | 8,648 | $17.41 | $17.37 $17.49 |
| Aug 24, 2026 | $17.12 | $17.45 | $17.12 | $17.32 | +$0.03 | +0.19% | 6,393 | $17.36 | $17.12 $17.45 |
| Aug 21, 2026 | $17.41 | $17.41 | $17.28 | $17.29 | $-0.03 | -0.19% | 2,278 | $17.34 | $17.28 $17.41 |