Skip to main content
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.50
-0.05 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.5644.8344.4644.5044.50-0.12%257,905
Dec 4, 202544.5644.7844.5244.5644.55-0.19%321,530
Dec 3, 202544.5844.6544.5644.6444.640.19%285,907
Dec 2, 202544.4344.5844.4144.5644.560.21%766,732
Dec 1, 202544.4844.5244.4344.4644.46-0.40%221,573
Nov 28, 202544.7344.9444.4844.6444.64-0.13%123,289
Nov 26, 202544.6244.7444.5544.7044.700.21%269,834
Nov 25, 202544.5144.6544.5144.6144.610.21%199,207
Nov 24, 202544.4944.7044.4044.5144.510.25%227,720
Nov 21, 202544.3444.6044.3344.4044.40-0.16%260,577
Nov 20, 202544.4844.6044.3444.4744.280.13%348,137
Nov 19, 202544.4544.7144.2644.4244.23-0.07%273,508
Nov 18, 202544.4144.5044.3944.4544.260.17%795,237
Nov 17, 202544.3844.5344.3644.3744.18-0.02%265,617
Nov 14, 202544.5044.5144.3744.3844.19-0.14%316,203
Nov 13, 202544.5044.9044.4344.4444.25-0.33%387,673
Nov 12, 202544.5844.7544.4944.5944.39-0.07%384,738
Nov 11, 202544.5444.9644.5244.6244.420.29%286,854
Nov 10, 202544.5144.5744.4744.4944.30-0.10%367,567
Nov 7, 202544.4244.5844.3544.5344.34-0.03%306,820
Nov 6, 202544.5444.6744.4644.5544.350.29%556,077
Nov 5, 202544.5244.5344.3844.4244.23-0.25%372,322
Nov 4, 202544.5245.1644.4844.5344.330.07%583,174
Nov 3, 202544.4844.8044.4444.5044.31-0.12%391,751
Oct 31, 202544.6644.8244.5444.5544.36-0.13%394,510
Oct 30, 202544.5244.6844.5244.6144.42-0.21%394,203
Oct 29, 202544.9244.9444.6944.7144.51-0.51%916,600
Oct 28, 202544.8244.9944.8244.9444.740.09%242,964
Oct 27, 202544.8344.9244.7744.9044.700.15%284,439
Oct 24, 202544.8544.8944.7644.8344.640.09%218,481
Oct 23, 202544.8844.9944.7644.7944.60-0.19%319,061
Oct 22, 202544.8744.9444.7944.8844.680.06%745,198
Oct 21, 202544.8844.8944.8344.8544.66-0.23%389,859
Oct 20, 202544.8944.9944.8944.9644.570.21%218,765
Oct 17, 202544.9044.9044.7244.8644.48-0.07%375,127
Oct 16, 202544.7244.9344.2644.8944.510.37%589,234
Oct 15, 202544.9244.9244.6444.7344.350.06%773,990
Oct 14, 202544.6944.8044.3844.7044.320.16%646,220
Oct 13, 202544.5844.6944.5044.6344.250.12%165,440
Oct 10, 202544.5144.6544.4944.5844.200.38%448,739
Oct 9, 202544.4844.5244.2744.4144.03-0.11%303,473
Oct 8, 202544.5944.5944.4344.4644.080.05%349,842
Oct 7, 202544.4644.5244.3744.4444.06-1,589,845
Oct 6, 202544.4844.8044.4344.4444.06-0.22%143,061
Oct 3, 202544.6044.6344.5444.5444.16-0.13%266,764
Oct 2, 202544.5144.7644.5144.6044.220.16%241,309
Oct 1, 202544.5544.8444.4644.5344.150.25%289,051
Sep 30, 202544.4744.5244.3844.4244.04-0.06%259,096
Sep 29, 202544.3444.5244.3444.4544.070.27%462,868
Sep 26, 202544.3144.4444.2544.3343.950.03%145,313
Sep 25, 202544.3044.8344.2144.3143.94-0.53%202,511
Sep 24, 202544.6444.6444.5144.5544.01-0.20%288,180
Sep 23, 202544.6044.6644.5644.6444.100.23%336,649
Sep 22, 202544.5444.6944.5244.5444.00-0.18%498,016
Sep 19, 202544.5744.6944.5544.6244.080.06%480,772
Sep 18, 202544.5844.7744.5144.6044.05-0.24%264,301
Sep 17, 202544.7944.9944.6644.7044.16-0.22%335,626
Sep 16, 202544.8144.8244.7444.8044.260.07%319,921
Sep 15, 202544.8144.8344.7544.7744.230.18%245,667
Sep 12, 202544.6244.7644.6144.6944.15-0.06%124,251
Sep 11, 202544.5844.8044.5844.7244.170.27%171,083
Sep 10, 202544.5244.7244.5144.6044.050.25%161,157
Sep 9, 202544.5144.5944.4544.4843.94-0.24%239,258
Sep 8, 202544.4844.6744.4844.5944.050.37%200,088
Sep 5, 202544.4344.4944.3744.4343.890.52%164,794
Sep 4, 202544.1044.2744.0744.2043.660.42%240,746
Sep 3, 202544.0144.1343.8344.0143.480.38%287,790
Sep 2, 202543.7443.8843.7443.8543.31-0.28%449,179
Aug 29, 202544.0144.0343.9343.9743.44-0.18%451,222
Aug 28, 202543.9544.0543.8644.0543.510.22%233,241
Aug 27, 202543.8044.1643.8043.9543.420.11%217,223
Aug 26, 202543.8644.2643.8243.9143.370.11%220,887
Aug 25, 202543.8744.2243.8343.8643.32-0.12%239,809
Aug 22, 202543.7643.9443.7143.9143.370.55%379,865
Aug 21, 202543.6943.7443.6043.6743.13-0.59%347,682
Aug 20, 202543.8644.8243.8643.9343.230.07%218,350
Aug 19, 202543.8443.9143.8443.9043.200.14%291,111
Aug 18, 202543.9043.9043.8043.8443.14-0.11%226,280
Aug 15, 202543.7943.9543.7943.8943.19-0.11%200,775
Aug 14, 202544.2344.2343.9143.9443.24-0.26%221,641
Aug 13, 202543.9444.0843.9444.0543.350.36%407,856
Aug 12, 202543.8143.9043.8043.9043.20-180,874
Aug 11, 202543.9143.9543.8843.9043.200.05%220,205
Aug 8, 202543.9644.3543.8643.8843.18-0.19%322,453
Aug 7, 202544.4044.4043.9443.9643.26-0.04%286,181
Aug 6, 202544.2444.4043.8343.9843.28-0.07%241,310
Aug 5, 202543.9444.0443.9444.0143.310.02%366,176
Aug 4, 202543.9744.0243.9244.0043.300.09%360,410
Aug 1, 202543.8543.9743.8343.9643.260.82%410,595
Jul 31, 202543.6943.7143.5843.6042.910.02%211,092
Jul 30, 202543.5943.7043.5543.5942.90-0.24%282,366
Jul 29, 202543.5343.7043.2843.7043.000.51%487,816
Jul 28, 202543.4943.5143.4543.4842.79-0.16%234,455
Jul 25, 202543.4843.6743.2143.5542.850.23%198,039
Jul 24, 202543.3543.5043.2743.4542.76-0.11%274,282
Jul 23, 202543.4543.5543.4543.5042.81-0.20%307,706
Jul 22, 202543.3243.6143.3243.5842.89-0.21%260,633
Jul 21, 202543.9844.5843.0543.6742.820.33%367,013
Jul 18, 202543.7843.8243.5143.5342.680.20%341,369
Jul 17, 202543.4043.5443.4043.4542.590.02%449,555