![Sound Enhanced Fixed Income ETF](/common/images/company/NY_FXED.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.085 | 0.457974137931 | 18.56 | 18.7 | 18.34 | 4096 | 18.48697508 | SP |
4 | -0.0084 | -0.0450320048892 | 18.6534 | 18.79 | 18.13 | 5690 | 18.55446551 | SP |
12 | 0.305 | 1.66303162486 | 18.34 | 18.95 | 18.13 | 5994 | 18.56459139 | SP |
26 | 0.305 | 1.66303162486 | 18.34 | 18.95 | 18.13 | 5994 | 18.56459139 | SP |
52 | 0.305 | 1.66303162486 | 18.34 | 18.95 | 18.13 | 5994 | 18.56459139 | SP |
156 | 0.305 | 1.66303162486 | 18.34 | 18.95 | 18.13 | 5994 | 18.56459139 | SP |
260 | 0.305 | 1.66303162486 | 18.34 | 18.95 | 18.13 | 5994 | 18.56459139 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1723848000 | 18.645 | 0.07 | 0.37 | 18.48 | 18.7 | 18.48 | 10741 |
1723761600 | 18.5754 | 0.04 | 0.21 | 18.5 | 18.59 | 18.5 | 2112 |
1723675200 | 18.5367 | 0.07 | 0.36 | 18.37 | 18.5699 | 18.37 | 5113 |
1723588800 | 18.4706 | 0.06 | 0.30 | 18.49 | 18.4981 | 18.45 | 7100 |
1723502400 | 18.415 | -0.07 | -0.35 | 18.34 | 18.44 | 18.34 | 4341 |
1723243200 | 18.4802 | 0.02 | 0.11 | 18.56 | 18.56 | 18.47 | 1814 |
1723156800 | 18.4597 | 0.08 | 0.43 | 18.49 | 18.49 | 18.39 | 8059 |
1723070400 | 18.38 | -0.07 | -0.39 | 18.42 | 18.55 | 18.36 | 8166 |
1722984000 | 18.452 | 0.32 | 1.78 | 18.2 | 18.47 | 18.2 | 11653 |
1722897600 | 18.13 | -0.45 | -2.45 | 18.48 | 18.48 | 18.13 | 2304 |
1722638400 | 18.5848 | -0.03 | -0.16 | 18.51 | 18.67 | 18.46 | 10396 |
1722552000 | 18.6152 | -0 | -0.00 | 18.6 | 18.6152 | 18.6 | 335 |
1722465600 | 18.6156 | 0.01 | 0.04 | 18.63 | 18.6417 | 18.6156 | 1033 |
1722379200 | 18.6079 | 0.01 | 0.03 | 18.71 | 18.71 | 18.54 | 7904 |
1722292800 | 18.6021 | -0.05 | -0.28 | 18.76 | 18.76 | 18.55 | 2007 |
1722033600 | 18.6549 | 0.1 | 0.57 | 18.61 | 18.66 | 18.5934 | 3552 |
1721947200 | 18.55 | 0 | 0.00 | 18.41 | 18.58 | 18.41 | 3477 |
1721860800 | 18.55 | -0.2 | -1.04 | 18.68 | 18.6899 | 18.55 | 10552 |
1721774400 | 18.7454 | -0.02 | -0.11 | 18.66 | 18.7799 | 18.66 | 8414 |
1721688000 | 18.7665 | 0.14 | 0.73 | 18.73 | 18.79 | 18.6613 | 12866 |
1721428800 | 18.63 | -0.07 | -0.37 | 18.6534 | 18.6534 | 18.62 | 2610 |
1721342400 | 18.6994 | -0.09 | -0.48 | 18.89 | 18.89 | 18.6994 | 2319 |
1721256000 | 18.79 | 0.03 | 0.16 | 18.55 | 18.82 | 18.55 | 12333 |
1721169600 | 18.7601 | 0.07 | 0.37 | 18.59 | 18.79 | 18.59 | 493 |
1721083200 | 18.6903 | -0.05 | -0.26 | 18.84 | 18.84 | 18.6394 | 7655 |
1720824000 | 18.7399 | 0.09 | 0.48 | 18.8 | 18.95 | 18.73 | 16094 |
1720737600 | 18.6507 | 0.11 | 0.57 | 18.59 | 18.6507 | 18.59 | 3766 |
1720651200 | 18.5447 | 0.11 | 0.59 | 18.46 | 18.55 | 18.43 | 6432 |
1720564800 | 18.4352 | -0.18 | -0.99 | 18.72 | 18.72 | 18.4352 | 4654 |
1720478400 | 18.62 | 0.02 | 0.11 | 18.53 | 18.625 | 18.51 | 13678 |
1720219200 | 18.6 | 0.07 | 0.38 | 18.5219 | 18.61 | 18.5219 | 4562 |
1720040640 | 18.529 | 0.17 | 0.92 | 18.46 | 18.53 | 18.42 | 5245 |
1719960000 | 18.36 | 0.06 | 0.33 | 18.21 | 18.38 | 18.21 | 3618 |
1719873600 | 18.3 | -0.08 | -0.44 | 18.27 | 18.37 | 18.27 | 2493 |
1719614400 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
1719528000 | 18.38 | -0.03 | -0.19 | 18.57 | 18.57 | 18.38 | 2967 |
1719441600 | 18.4141 | 0.06 | 0.35 | 18.25 | 18.43 | 18.25 | 18796 |
1719355200 | 18.35 | -0.11 | -0.60 | 18.53 | 18.53 | 18.35 | 1536 |
1719268800 | 18.4612 | 0.11 | 0.60 | 18.46 | 18.4999 | 18.39 | 4728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.