Sound Enhanced Fixed Income ETF Historical Data - FXED

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0.2101	1.15566556656	18.18	18.61	18	7996	18.34970161	SP
26	0.1001	0.547293603062	18.29	18.759	17.81	7885	18.35807278	SP
52	0.7601	4.31140102099	17.63	18.759	16.41	6777	17.99494781	SP
156	0.9701	5.56888633754	17.42	18.759	16.41	6306	17.8808503	SP
260	0.9701	5.56888633754	17.42	18.759	16.41	6306	17.8808503	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1721255400	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1721169000	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1721082600	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720823400	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720737000	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720650600	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720564200	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720477800	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720218600	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1720040640	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719959400	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719873000	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719613800	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719527400	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719441000	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719354600	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719268200	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1719009000	18.3901	0	0.00	18.3901	18.3901	18.3901	0
1718922600	18.3901	0.12	0.66	18.4	18.42	18.315	7754
1718749800	18.27	-0.08	-0.41	18.31	18.3846	18.27	2274
1718663400	18.345	-0.05	-0.24	18.3	18.37	18.27	4393
1718404200	18.39	-0.04	-0.22	18.41	18.4699	18.31	8958
1718317800	18.43	0.13	0.68	18.32	18.4899	18.32	1161
1718231400	18.305	-0.05	-0.25	18.4	18.56	18.2	32580
1718145000	18.35	-0.08	-0.43	18.3	18.44	18.25	4252
1718058600	18.43	-0.05	-0.24	18.31	18.46	18.31	5526
1717799400	18.475	-0.01	-0.05	18.42	18.58	18.3601	6260
1717713000	18.485	0.02	0.11	18.61	18.61	18.36	7797
1717626600	18.465	0.01	0.05	18.5	18.5	18.46	864
1717540200	18.455	0.01	0.05	18.34	18.51	18.34	11528
1717453800	18.445	0.02	0.14	18.39	18.48	18.39	1808
1717194600	18.42	0.24	1.29	18.36	18.42	18.24	19414
1717108200	18.185	-0.04	-0.20	18.24	18.26	18.0101	5723
1717021800	18.2212	-0.1	-0.54	18.25	18.3	18.0701	6830
1716935400	18.3198	-0.03	-0.16	18.4	18.4	18.315	3290
1716589800	18.35	-0.02	-0.08	18.23	18.35	18.23	12922
1716503400	18.365	-0.06	-0.30	18.3482	18.4699	18.27	3657
1716417000	18.42	-0.09	-0.49	18.5	18.5	18.3101	9607
1716330600	18.51	0.22	1.20	18.46	18.51	18.3017	4255
1716244200	18.29	-0.17	-0.92	18.45	18.459	18.29	7113
1715985000	18.46	0.04	0.23	18.5	18.51	18.46	1872
1715898600	18.417	0.07	0.39	18.37	18.55	18.37	32464
1715812200	18.345	0.04	0.21	18.36	18.43	18.2301	2289
1715725800	18.3066	-0.05	-0.29	18.45	18.45	18.25	7000
1715639400	18.36	0.06	0.34	18.38	18.42	18.31	2143
1715380200	18.2976	0	0.02	18.39	18.39	18.25	8983
1715293800	18.2945	-0.14	-0.74	18.35	18.42	18.22	10947
1715207400	18.43	0.05	0.27	18.37	18.5199	18.31	15069
1715121000	18.38	0.06	0.33	18.44	18.44	18.32	3573
1715034600	18.3201	-0.01	-0.05	18.37	18.43	18.25	7398
1714775400	18.33	0.13	0.74	18.2324	18.33	18.11	3918
1714689000	18.195	-0	-0.02	18.2	18.24	18.17	5859
1714602600	18.199	-0	-0.01	18.2	18.33	18	13575
1714516200	18.2	-0.13	-0.71	18.33	18.33	18.17	4943
1714429800	18.33	0.16	0.91	18.29	18.33	18.13	7562
1714170600	18.165	-0.11	-0.57	18.18	18.27	18.0819	8270
1714084200	18.27	-0.15	-0.81	18.23	18.34	18.08	10929
1713997800	18.42	0.08	0.44	18.21	18.42	18.21	6260
1713911400	18.34	0.18	0.96	18.23	18.37	18.1856	18920
1713825000	18.165	0.2	1.11	18.12	18.21	17.89	3822
1713565800	17.965	-0.01	-0.03	18.04	18.1	17.91	8710

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sound Enhanced Fixed Income ETF (FXED)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sound Enhanced Fixed Income ETF (FXED) Historical

Sound Enhanced Fixed Income ETF (FXED)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History