Tidal ETF Trust - Sound E... (FXED)
NYSE: FXED
· Real-Time Price · USD
18.60
0.02 (0.11%)
At close: Aug 28, 2025, 10:12 AM
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 18.30 | 18.65 | 18.30 | 18.58 | 18.62 | -0.16% | 9,910 |
| Aug 26, 2025 | 18.59 | 18.61 | 18.57 | 18.61 | 18.61 | 0.05% | 2,225 |
| Aug 25, 2025 | 18.61 | 18.62 | 18.55 | 18.60 | 18.60 | -0.11% | 6,800 |
| Aug 22, 2025 | 18.59 | 18.67 | 18.51 | 18.62 | 18.62 | 1.20% | 4,000 |
| Aug 21, 2025 | 18.48 | 18.52 | 18.39 | 18.40 | 18.40 | -0.65% | 4,700 |
| Aug 20, 2025 | 18.53 | 18.53 | 18.47 | 18.52 | 18.52 | 0.43% | 5,201 |
| Aug 19, 2025 | 18.47 | 18.49 | 18.42 | 18.44 | 18.44 | 0.05% | 7,700 |
| Aug 18, 2025 | 18.32 | 18.46 | 18.32 | 18.43 | 18.43 | -0.32% | 15,125 |
| Aug 15, 2025 | 18.48 | 18.51 | 18.37 | 18.49 | 18.49 | 0.49% | 8,200 |
| Aug 14, 2025 | 18.27 | 18.49 | 18.27 | 18.40 | 18.40 | -0.76% | 5,400 |
| Aug 13, 2025 | 18.49 | 18.54 | 18.45 | 18.54 | 18.50 | 0.32% | 4,623 |
| Aug 12, 2025 | 18.42 | 18.54 | 18.30 | 18.48 | 18.44 | 1.26% | 25,147 |
| Aug 11, 2025 | 18.30 | 18.39 | 18.25 | 18.25 | 18.21 | -0.44% | 11,739 |
| Aug 8, 2025 | 18.37 | 18.41 | 18.31 | 18.33 | 18.29 | -0.54% | 9,221 |
| Aug 7, 2025 | 18.36 | 18.46 | 18.29 | 18.43 | 18.39 | 0.33% | 8,200 |
| Aug 6, 2025 | 18.45 | 18.51 | 18.37 | 18.37 | 18.33 | -0.60% | 3,500 |
| Aug 5, 2025 | 18.41 | 18.48 | 18.27 | 18.48 | 18.44 | 1.20% | 3,217 |
| Aug 4, 2025 | 18.29 | 18.39 | 18.26 | 18.26 | 18.22 | 0.16% | 4,245 |
| Aug 1, 2025 | 18.00 | 18.29 | 18.00 | 18.23 | 18.19 | -0.22% | 14,000 |
| Jul 31, 2025 | 18.13 | 18.33 | 18.13 | 18.27 | 18.24 | -0.38% | 3,407 |