Skip to main content
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.54
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market closed

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202644.5944.7044.0944.5444.54-351,976
Mar 3, 202644.4044.5944.3944.5444.54-0.18%517,015
Mar 2, 202644.6644.7743.6344.6244.62-0.40%487,729
Feb 27, 202644.8144.8244.7644.8044.800.13%230,798
Feb 26, 202644.6844.7644.6244.7444.740.13%249,680
Feb 25, 202644.6444.7244.6444.6844.68-0.02%291,416
Feb 24, 202644.6944.7244.6544.6944.69-0.01%392,457
Feb 23, 202644.6344.7744.5744.7044.700.14%241,090
Feb 20, 202644.6344.6544.5544.6344.63-0.34%327,251
Feb 19, 202644.7344.8044.6744.7944.620.09%286,083
Feb 18, 202644.7844.8044.7344.7544.58-0.10%277,132
Feb 17, 202644.7944.8144.7544.7944.62-248,523
Feb 13, 202644.7644.8044.7444.7944.620.32%250,618
Feb 12, 202644.5344.6644.5244.6544.480.48%209,001
Feb 11, 202644.4544.5444.4344.4344.27-0.27%368,225
Feb 10, 202644.4644.5744.4644.5544.390.38%421,440
Feb 9, 202644.3144.4144.3044.3844.22-303,417
Feb 6, 202644.3844.4144.3044.3844.220.09%316,242
Feb 5, 202644.2344.3744.1944.3444.180.43%398,306
Feb 4, 202644.2744.3244.0844.1543.99-0.18%590,555
Feb 3, 202644.1444.2544.1444.2344.070.02%507,964
Feb 2, 202644.2544.2844.1944.2244.06-0.07%406,890
Jan 30, 202644.2844.3944.2244.2544.09-0.11%265,926
Jan 29, 202644.2344.3044.1644.3044.140.16%424,677
Jan 28, 202644.2644.4444.0644.2344.07-0.04%273,408
Jan 27, 202644.3244.3344.2444.2544.08-0.10%270,044
Jan 26, 202644.3344.3444.2844.2944.130.07%529,409
Jan 23, 202644.2344.2743.9744.2644.100.13%258,102
Jan 22, 202644.2144.2344.0544.2044.040.06%606,401
Jan 21, 202644.1244.1944.0644.1844.01-0.08%418,502
Jan 20, 202644.2544.2743.5844.2143.88-0.44%456,519
Jan 16, 202644.5044.5044.3944.4144.08-0.18%252,199
Jan 15, 202644.6044.7144.4844.4944.16-0.15%609,568
Jan 14, 202644.4544.5644.4544.5544.220.25%268,188
Jan 13, 202644.4544.4644.3944.4444.110.11%238,610
Jan 12, 202644.3844.4444.3344.3944.06-0.03%552,176
Jan 9, 202644.3044.4144.2744.4144.080.38%481,585
Jan 8, 202644.2944.2944.0744.2443.91-0.18%376,656
Jan 7, 202644.3544.4444.2044.3243.990.16%502,501
Jan 6, 202644.3444.3444.1944.2543.92-0.29%1,751,301
Jan 5, 202644.2944.3944.2844.3844.050.21%775,834
Jan 2, 202644.3344.3544.2544.2943.96-0.08%346,031
Dec 31, 202544.4044.4244.3144.3243.99-0.23%312,917
Dec 30, 202544.3844.4544.3644.4244.09-0.07%408,001
Dec 29, 202544.4044.5044.3544.4544.120.11%277,539
Dec 26, 202544.4644.4644.3644.4044.07-0.02%195,579
Dec 24, 202544.2944.5544.2944.4144.080.29%135,742
Dec 23, 202544.1944.2944.1444.2843.95-354,266
Dec 22, 202544.2644.3044.1744.2843.95-0.07%239,197
Dec 19, 202544.3344.5144.2944.3143.98-0.11%266,864
Dec 18, 202544.3044.3944.0844.3644.030.24%418,537
Dec 17, 202544.2244.2944.2044.2643.930.01%400,503
Dec 16, 202544.1544.2944.1344.2543.920.14%328,155
Dec 15, 202544.2144.4044.1644.1943.860.10%295,246
Dec 12, 202544.1244.2344.1244.1443.82-0.79%307,948
Dec 11, 202544.5244.8444.4844.4943.98-0.03%332,546
Dec 10, 202544.3444.5744.3444.5143.990.32%551,447
Dec 9, 202544.4144.6144.3444.3743.85-0.07%259,105
Dec 8, 202544.5044.5444.3544.4043.88-0.24%377,949
Dec 5, 202544.5644.8344.4644.5043.98-0.12%257,905
Dec 4, 202544.5644.7844.5244.5644.04-0.19%321,530
Dec 3, 202544.5844.6544.5644.6444.120.19%285,907
Dec 2, 202544.4344.5844.4144.5644.040.21%766,732
Dec 1, 202544.4844.5244.4344.4643.94-0.40%221,573
Nov 28, 202544.7344.9444.4844.6444.12-0.13%123,289
Nov 26, 202544.6244.7444.5544.7044.180.21%269,834
Nov 25, 202544.5144.6544.5144.6144.090.21%199,207
Nov 24, 202544.4944.7044.4044.5143.990.25%227,720
Nov 21, 202544.3444.6044.3344.4043.88-0.16%260,577
Nov 20, 202544.4844.6044.3444.4743.770.13%348,137
Nov 19, 202544.4544.7144.2644.4243.71-0.07%273,508
Nov 18, 202544.4144.5044.3944.4543.740.17%795,237
Nov 17, 202544.3844.5344.3644.3743.67-0.02%265,617
Nov 14, 202544.5044.5144.3744.3843.68-0.14%316,203
Nov 13, 202544.5044.9044.4344.4443.74-0.33%387,673
Nov 12, 202544.5844.7544.4944.5943.88-0.07%384,738
Nov 11, 202544.5444.9644.5244.6243.910.29%286,854
Nov 10, 202544.5144.5744.4744.4943.78-0.10%367,567
Nov 7, 202544.4244.5844.3544.5343.82-0.03%306,820
Nov 6, 202544.5444.6744.4644.5543.840.29%556,077
Nov 5, 202544.5244.5344.3844.4243.71-0.25%372,322
Nov 4, 202544.5245.1644.4844.5343.820.07%583,174
Nov 3, 202544.4844.8044.4444.5043.79-0.12%391,751
Oct 31, 202544.6644.8244.5444.5543.84-0.13%394,510
Oct 30, 202544.5244.6844.5244.6143.90-0.21%394,203
Oct 29, 202544.9244.9444.6944.7144.00-0.51%916,600
Oct 28, 202544.8244.9944.8244.9444.220.09%242,964
Oct 27, 202544.8344.9244.7744.9044.180.15%284,439
Oct 24, 202544.8544.8944.7644.8344.120.09%218,481
Oct 23, 202544.8844.9944.7644.7944.08-0.19%319,061
Oct 22, 202544.8744.9444.7944.8844.160.06%745,198
Oct 21, 202544.8844.8944.8344.8544.14-0.23%389,859
Oct 20, 202544.8944.9944.8944.9644.050.21%218,765
Oct 17, 202544.9044.9044.7244.8643.96-0.07%375,127
Oct 16, 202544.7244.9344.2644.8943.990.37%589,234
Oct 15, 202544.9244.9244.6444.7343.830.06%773,990
Oct 14, 202544.6944.8044.3844.7043.800.16%646,220
Oct 13, 202544.5844.6944.5044.6343.740.12%165,440
Oct 10, 202544.5144.6544.4944.5843.680.38%448,739
Oct 9, 202544.4844.5244.2744.4143.52-0.11%303,473