Tidal ETF Trust - Sound E... (FXED)
NYSE: FXED
· Real-Time Price · USD
18.80
0.05 (0.29%)
At close: Sep 08, 2025, 3:58 PM
18.80
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
FXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.73 | 18.84 | 18.73 | 18.80 | 18.80 | 0.27% | 2,168 |
| Sep 5, 2025 | 18.80 | 18.80 | 18.69 | 18.75 | 18.75 | 0.32% | 8,000 |
| Sep 4, 2025 | 18.51 | 18.69 | 18.51 | 18.69 | 18.69 | 0.32% | 3,741 |
| Sep 3, 2025 | 18.58 | 18.63 | 18.56 | 18.63 | 18.63 | 0.59% | 5,111 |
| Sep 2, 2025 | 18.59 | 18.59 | 18.52 | 18.52 | 18.52 | -0.48% | 7,200 |
| Aug 29, 2025 | 18.59 | 18.65 | 18.58 | 18.61 | 18.61 | 0.11% | 7,424 |
| Aug 28, 2025 | 18.58 | 18.61 | 18.58 | 18.59 | 18.59 | 0.05% | 3,528 |
| Aug 27, 2025 | 18.30 | 18.65 | 18.30 | 18.58 | 18.54 | -0.16% | 9,910 |
| Aug 26, 2025 | 18.59 | 18.61 | 18.57 | 18.61 | 18.57 | 0.05% | 2,225 |
| Aug 25, 2025 | 18.61 | 18.62 | 18.55 | 18.60 | 18.56 | -0.11% | 6,800 |
| Aug 22, 2025 | 18.59 | 18.67 | 18.51 | 18.62 | 18.58 | 1.20% | 4,000 |
| Aug 21, 2025 | 18.48 | 18.52 | 18.39 | 18.40 | 18.36 | -0.65% | 4,700 |
| Aug 20, 2025 | 18.53 | 18.53 | 18.47 | 18.52 | 18.48 | 0.43% | 5,201 |
| Aug 19, 2025 | 18.47 | 18.49 | 18.42 | 18.44 | 18.40 | 0.05% | 7,700 |
| Aug 18, 2025 | 18.32 | 18.46 | 18.32 | 18.43 | 18.39 | -0.32% | 15,125 |
| Aug 15, 2025 | 18.48 | 18.51 | 18.37 | 18.49 | 18.46 | 0.49% | 8,200 |
| Aug 14, 2025 | 18.27 | 18.49 | 18.27 | 18.40 | 18.36 | -0.76% | 5,400 |
| Aug 13, 2025 | 18.49 | 18.54 | 18.45 | 18.54 | 18.46 | 0.32% | 4,623 |
| Aug 12, 2025 | 18.42 | 18.54 | 18.30 | 18.48 | 18.40 | 1.26% | 25,147 |
| Aug 11, 2025 | 18.30 | 18.39 | 18.25 | 18.25 | 18.17 | -0.44% | 11,739 |