Sound Enhanced Fixed Income ETF (FXED)

FXED
🏛️ 美国 →
18.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 18.13 18.14 18.11 18.14 0.0M
2024-12-30 18.05 18.09 18.02 18.08 0.0M
2024-12-27 18.02 18.14 18.01 18.06 0.0M
2024-12-26 18.17 18.18 18.11 18.15 0.0M
2024-12-24 18.00 18.14 18.00 18.13 0.0M
2024-12-23 18.56 18.56 18.32 18.36 0.0M
2024-12-20 18.33 18.42 18.31 18.39 0.0M
2024-12-19 18.35 18.35 18.29 18.31 0.0M
2024-12-18 18.61 18.69 18.40 18.40 0.0M
2024-12-17 18.61 18.62 18.56 18.56 0.0M
2024-12-16 18.68 18.68 18.51 18.62 0.0M
2024-12-13 18.85 18.85 18.67 18.71 0.0M
2024-12-12 18.80 18.80 18.66 18.71 0.0M
2024-12-11 18.80 18.84 18.78 18.79 0.0M
2024-12-10 19.15 19.15 18.77 18.83 0.0M
2024-12-09 18.87 18.89 18.81 18.85 0.0M
2024-12-06 18.84 18.90 18.82 18.86 0.0M
2024-12-05 18.81 18.85 18.76 18.83 0.0M
2024-12-04 18.56 18.80 18.56 18.78 0.0M
2024-12-03 18.87 18.87 18.74 18.78 0.0M
2024-12-02 18.82 18.84 18.82 18.82 0.0M
2024-11-29 18.92 18.92 18.92 18.92 0.0M
2024-11-27 18.83 18.85 18.77 18.80 0.0M
2024-11-26 18.96 18.96 18.73 18.73 0.0M
2024-11-25 18.89 18.94 18.85 18.88 0.0M
2024-11-22 18.80 18.84 18.76 18.80 0.0M
2024-11-21 18.73 18.79 18.68 18.75 0.0M
2024-11-20 18.63 18.76 18.63 18.65 0.0M
2024-11-19 18.71 18.88 18.71 18.78 0.0M
2024-11-18 18.84 18.84 18.71 18.71 0.0M
2024-11-15 18.68 18.70 18.67 18.68 0.0M
2024-11-14 18.75 18.75 18.70 18.70 0.0M
2024-11-13 18.82 18.82 18.77 18.79 0.0M
2024-11-12 18.89 18.89 18.78 18.78 0.0M
2024-11-11 19.15 19.15 18.92 18.96 0.0M
2024-11-08 18.94 19.06 18.94 19.03 0.0M
2024-11-07 18.88 18.89 18.86 18.88 0.0M
2024-11-06 18.84 18.95 18.78 18.82 0.0M
2024-11-05 18.67 18.86 18.65 18.86 0.0M
2024-11-04 18.80 18.80 18.72 18.77 0.0M
2024-11-01 18.72 18.82 18.70 18.70 0.0M
2024-10-31 18.92 18.92 18.77 18.83 0.0M
2024-10-30 18.81 18.93 18.81 18.88 0.0M
2024-10-29 18.85 18.95 18.83 18.91 0.0M
2024-10-28 19.00 19.04 18.97 19.02 0.0M
2024-10-25 19.01 19.09 18.97 18.97 0.0M
2024-10-24 19.09 19.10 19.02 19.10 0.0M
2024-10-23 19.01 19.11 19.00 19.01 0.0M
2024-10-22 19.21 19.21 19.08 19.18 0.0M
2024-10-21 19.55 19.55 19.13 19.16 0.0M
2024-10-18 19.33 19.33 19.24 19.28 0.0M
2024-10-17 19.24 19.42 19.24 19.35 0.0M
2024-10-16 19.24 19.33 19.24 19.30 0.0M
2024-10-15 19.20 19.30 19.19 19.22 0.0M
2024-10-14 19.16 19.16 19.05 19.13 0.0M
2024-10-11 18.92 19.09 18.92 19.09 0.0M
2024-10-10 18.91 19.07 18.91 19.07 0.0M
2024-10-09 19.02 19.15 19.02 19.11 0.0M
2024-10-08 19.02 19.13 19.02 19.13 0.0M
2024-10-07 19.14 19.14 19.05 19.08 0.0M
2024-10-04 19.25 19.25 19.15 19.21 0.0M
2024-10-03 19.23 19.23 19.23 19.23 0.0M
2024-10-02 19.13 19.27 19.13 19.21 0.0M
2024-10-01 19.18 19.19 19.13 19.17 0.0M
2024-09-30 19.31 19.31 19.15 19.17 0.0M
2024-09-27 19.54 19.57 19.29 19.30 0.0M
2024-09-26 19.27 19.31 19.22 19.26 0.0M
2024-09-25 19.22 19.27 19.20 19.24 0.0M
2024-09-24 19.51 19.51 19.28 19.34 0.0M
2024-09-23 19.32 19.38 19.28 19.32 0.0M
2024-09-20 19.29 19.32 19.23 19.30 0.0M
2024-09-19 19.20 19.31 19.20 19.25 0.1M
2024-09-18 19.27 19.37 19.21 19.30 0.0M
2024-09-17 19.21 19.30 19.21 19.25 0.0M
2024-09-16 19.25 19.31 19.21 19.31 0.0M
2024-09-13 19.12 19.33 19.12 19.33 0.0M
2024-09-12 18.89 19.09 18.89 19.06 0.0M
2024-09-11 19.15 19.15 18.90 19.06 0.0M
2024-09-10 19.03 19.09 19.00 19.09 0.0M
2024-09-09 19.07 19.18 19.07 19.14 0.0M
2024-09-06 19.19 19.19 18.97 19.04 0.0M
2024-09-05 19.07 19.07 19.05 19.05 0.0M
2024-09-04 18.93 19.04 18.93 19.01 0.0M
2024-09-03 19.10 19.10 18.87 18.87 0.0M
2024-08-30 18.92 18.94 18.92 18.94 0.0M
2024-08-29 18.96 18.96 18.91 18.94 0.0M
2024-08-28 18.70 18.91 18.70 18.84 0.0M
2024-08-27 18.89 18.91 18.75 18.81 0.0M
2024-08-26 18.90 18.91 18.86 18.87 0.0M
2024-08-23 18.95 18.95 18.83 18.92 0.0M
2024-08-22 18.71 18.88 18.71 18.84 0.0M
2024-08-21 18.77 18.81 18.71 18.81 0.0M
2024-08-20 18.81 18.81 18.68 18.70 0.0M
2024-08-19 18.54 18.89 18.54 18.81 0.0M
2024-08-16 18.61 18.70 18.61 18.65 0.0M
2024-08-15 18.50 18.59 18.50 18.58 0.0M
2024-08-14 18.50 18.57 18.50 18.54 0.0M
2024-08-13 18.50 18.50 18.45 18.47 0.0M
2024-08-12 18.34 18.44 18.34 18.42 0.0M
2024-08-09 18.56 18.56 18.47 18.48 0.0M
2024-08-08 18.49 18.49 18.39 18.46 0.0M
2024-08-07 18.42 18.55 18.36 18.38 0.0M
2024-08-06 18.20 18.47 18.20 18.45 0.0M
2024-08-05 18.40 18.40 18.13 18.13 0.0M
2024-08-02 18.51 18.67 18.46 18.58 0.0M
2024-08-01 18.60 18.62 18.60 18.62 0.0M
2024-07-31 18.64 18.64 18.62 18.62 0.0M
2024-07-30 18.61 18.62 18.54 18.61 0.0M
2024-07-29 18.55 18.64 18.55 18.60 0.0M
2024-07-26 18.61 18.66 18.59 18.65 0.0M
2024-07-25 18.52 18.58 18.50 18.55 0.0M
2024-07-24 18.69 18.69 18.55 18.55 0.0M
2024-07-23 18.74 18.78 18.67 18.75 0.0M
2024-07-22 18.73 18.79 18.66 18.77 0.0M
2024-07-19 18.65 18.65 18.62 18.63 0.0M
2024-07-18 18.76 18.79 18.70 18.70 0.0M
2024-07-17 18.55 18.82 18.55 18.79 0.0M
2024-07-16 18.70 18.76 18.70 18.76 0.0M
2024-07-15 18.72 18.75 18.64 18.69 0.0M
2024-07-12 18.80 18.95 18.73 18.74 0.0M
2024-07-11 18.59 18.65 18.59 18.65 0.0M
2024-07-10 18.43 18.55 18.43 18.54 0.0M
2024-07-09 18.46 18.46 18.44 18.44 0.0M
2024-07-08 18.56 18.63 18.51 18.62 0.0M
2024-07-05 18.52 18.61 18.52 18.60 0.0M
2024-07-03 18.42 18.53 18.42 18.53 0.0M
2024-07-02 18.38 18.38 18.35 18.36 0.0M
2024-07-01 18.37 18.37 18.27 18.30 0.0M
2024-06-28 18.43 18.43 18.37 18.37 0.0M
2024-06-27 18.57 18.57 18.38 18.38 0.0M
2024-06-26 18.37 18.43 18.32 18.41 0.0M
2024-06-25 18.43 18.43 18.35 18.35 0.0M
2024-06-24 18.41 18.50 18.39 18.46 0.0M
2024-06-21 18.34 18.42 18.32 18.35 0.0M
2024-06-20 18.40 18.42 18.32 18.39 0.0M
2024-06-18 18.31 18.38 18.27 18.27 0.0M
2024-06-17 18.30 18.37 18.27 18.35 0.0M
2024-06-14 18.38 18.47 18.31 18.39 0.0M
2024-06-13 18.37 18.49 18.37 18.43 0.0M
2024-06-12 18.41 18.56 18.20 18.31 0.0M
2024-06-11 18.30 18.44 18.25 18.35 0.0M
2024-06-10 18.46 18.46 18.32 18.43 0.0M
2024-06-07 18.42 18.58 18.36 18.48 0.0M
2024-06-06 18.53 18.53 18.36 18.49 0.0M
2024-06-05 18.47 18.47 18.46 18.47 0.0M
2024-06-04 18.46 18.51 18.44 18.46 0.0M
2024-06-03 18.45 18.48 18.45 18.45 0.0M
2024-05-31 18.34 18.42 18.24 18.42 0.0M
2024-05-30 18.22 18.26 18.01 18.19 0.0M
2024-05-29 18.07 18.30 18.07 18.22 0.0M
2024-05-28 18.32 18.33 18.32 18.32 0.0M
2024-05-24 18.23 18.35 18.23 18.35 0.0M
2024-05-23 18.35 18.47 18.27 18.37 0.0M
2024-05-22 18.42 18.50 18.31 18.42 0.0M
2024-05-21 18.46 18.51 18.30 18.51 0.0M
2024-05-20 18.45 18.46 18.29 18.46 0.0M
2024-05-17 18.50 18.51 18.46 18.46 0.0M
2024-05-16 18.37 18.51 18.37 18.42 0.0M
2024-05-15 18.36 18.43 18.23 18.35 0.0M
2024-05-14 18.45 18.45 18.25 18.31 0.0M
2024-05-13 18.38 18.42 18.31 18.36 0.0M
2024-05-10 18.39 18.39 18.25 18.30 0.0M
2024-05-09 18.37 18.42 18.22 18.29 0.0M
2024-05-08 18.38 18.52 18.31 18.43 0.0M
2024-05-07 18.39 18.42 18.32 18.38 0.0M
2024-05-06 18.37 18.43 18.26 18.32 0.0M
2024-05-03 18.23 18.33 18.11 18.33 0.0M
2024-05-02 18.20 18.24 18.18 18.20 0.0M
2024-05-01 18.20 18.33 18.00 18.20 0.0M
2024-04-30 18.33 18.33 18.17 18.20 0.0M
2024-04-29 18.13 18.33 18.13 18.33 0.0M
2024-04-26 18.18 18.27 18.08 18.17 0.0M
2024-04-25 18.27 18.34 18.08 18.27 0.0M
2024-04-24 18.26 18.42 18.26 18.42 0.0M
2024-04-23 18.20 18.37 18.19 18.34 0.0M
2024-04-22 18.08 18.21 17.89 18.17 0.0M
2024-04-19 17.91 18.10 17.91 17.97 0.0M
2024-04-18 17.97 18.14 17.97 17.97 0.0M
2024-04-17 17.90 18.07 17.90 17.91 0.0M
2024-04-16 17.95 17.95 17.81 17.93 0.0M
2024-04-15 18.34 18.34 18.00 18.11 0.0M
2024-04-12 18.23 18.32 18.21 18.21 0.0M
2024-04-11 18.36 18.36 18.23 18.30 0.0M
2024-04-10 18.37 18.50 18.36 18.42 0.0M
2024-04-09 18.47 18.66 18.47 18.50 0.0M
2024-04-08 18.45 18.64 18.45 18.48 0.0M
2024-04-05 18.61 18.62 18.43 18.51 0.0M
2024-04-04 18.61 18.61 18.44 18.53 0.0M
2024-04-03 18.44 18.59 18.44 18.52 0.0M
2024-04-02 18.54 18.66 18.44 18.44 0.0M
2024-04-01 18.54 18.64 18.54 18.64 0.0M
2024-03-28 18.53 18.76 18.43 18.69 0.0M
2024-03-27 18.71 18.71 18.50 18.54 0.0M
2024-03-26 18.48 18.64 18.31 18.48 0.0M
2024-03-25 18.35 18.69 18.35 18.53 0.0M
2024-03-22 18.41 18.71 18.41 18.51 0.0M
2024-03-21 18.52 18.65 18.31 18.48 0.0M
2024-03-20 18.29 18.51 18.27 18.43 0.0M
2024-03-19 18.33 18.54 18.29 18.41 0.0M
2024-03-18 18.36 18.53 18.36 18.41 0.0M
2024-03-15 18.26 18.52 18.26 18.39 0.0M
2024-03-14 18.46 18.63 18.39 18.39 0.0M
2024-03-13 18.53 18.64 18.53 18.53 0.0M
2024-03-12 18.48 18.56 18.48 18.50 0.0M
2024-03-11 18.46 18.67 18.46 18.50 0.0M
2024-03-08 18.42 18.43 18.42 18.43 0.0M
2024-03-07 18.41 18.42 18.32 18.41 0.0M
2024-03-06 18.39 18.43 18.36 18.43 0.0M
2024-03-05 18.36 18.39 18.30 18.39 0.0M
2024-03-04 18.42 18.42 18.35 18.36 0.0M
2024-03-01 18.42 18.43 18.30 18.41 0.0M
2024-02-29 18.44 18.44 18.28 18.30 0.0M
2024-02-28 18.20 18.38 18.20 18.27 0.0M
2024-02-27 18.33 18.42 18.24 18.33 0.0M
2024-02-26 18.50 18.50 18.28 18.37 0.0M
2024-02-23 18.38 18.45 18.33 18.42 0.0M
2024-02-22 18.35 18.35 18.21 18.34 0.0M
2024-02-21 18.37 18.44 18.26 18.35 0.0M
2024-02-20 18.45 18.45 18.35 18.39 0.0M
2024-02-16 18.33 18.38 18.33 18.38 0.0M
2024-02-15 18.31 18.31 18.14 18.31 0.0M
2024-02-14 18.24 18.24 18.12 18.20 0.0M
2024-02-13 18.31 18.41 18.10 18.25 0.0M
2024-02-12 18.31 18.41 18.24 18.33 0.0M
2024-02-09 18.27 18.35 18.26 18.27 0.0M
2024-02-08 18.32 18.32 18.15 18.24 0.0M
2024-02-07 18.16 18.27 18.13 18.22 0.0M
2024-02-06 18.16 18.19 18.13 18.19 0.0M
2024-02-05 18.41 18.41 18.18 18.24 0.0M
2024-02-02 18.36 18.42 18.36 18.40 0.0M
2024-02-01 18.31 18.44 18.31 18.44 0.0M
2024-01-31 18.34 18.40 18.31 18.34 0.0M
2024-01-30 18.34 18.44 18.31 18.43 0.0M
2024-01-29 18.44 18.44 18.29 18.36 0.0M
2024-01-26 18.38 18.43 18.28 18.35 0.0M
2024-01-25 18.27 18.36 18.18 18.36 0.0M
2024-01-24 18.35 18.54 18.26 18.35 0.0M
2024-01-23 18.33 18.47 18.29 18.37 0.0M
2024-01-22 18.37 18.37 18.26 18.31 0.0M
2024-01-19 18.13 18.25 18.13 18.25 0.0M
2024-01-18 18.23 18.29 18.23 18.29 0.0M
2024-01-17 18.36 18.36 18.22 18.32 0.0M
2024-01-16 18.52 18.52 18.36 18.36 0.0M
2024-01-12 18.41 18.50 18.33 18.33 0.0M
2024-01-11 18.38 18.43 18.32 18.34 0.0M
2024-01-10 18.63 18.63 18.42 18.42 0.0M
2024-01-09 18.44 18.44 18.36 18.37 0.0M
2024-01-08 18.28 18.44 18.21 18.38 0.0M
2024-01-05 18.24 18.36 18.24 18.36 0.0M
2024-01-04 18.31 18.31 18.15 18.27 0.0M
2024-01-03 18.32 18.34 18.17 18.27 0.0M
2024-01-02 18.34 18.36 18.22 18.29 0.0M