Skip to main content
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
43.71
-0.02 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
43.71
0.00 (0.01%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202643.6743.7843.4643.7143.71-0.05%359,676
Apr 27, 202643.7643.9143.6543.7343.73-0.22%240,010
Apr 24, 202643.8144.7043.7243.8343.820.14%347,333
Apr 23, 202643.8044.4343.6843.7643.76-0.20%447,878
Apr 22, 202643.9444.0643.8443.8543.850.15%215,751
Apr 21, 202643.8444.3843.7843.7843.78-0.71%336,667
Apr 20, 202644.2144.5544.0244.1043.93-0.06%368,944
Apr 17, 202644.0944.1943.7344.1243.960.43%323,133
Apr 16, 202644.0644.2943.9143.9343.77-0.15%376,903
Apr 15, 202644.0844.2643.9744.0043.84-0.15%312,877
Apr 14, 202643.9744.1243.9044.0743.900.29%290,135
Apr 13, 202643.5743.9543.5743.9443.780.23%232,815
Apr 10, 202643.8444.1143.8243.8443.68-0.14%322,273
Apr 9, 202643.9344.9743.8043.9043.74-0.04%425,161
Apr 8, 202643.9944.0643.7643.9243.750.39%431,538
Apr 7, 202643.7043.8343.0843.7543.590.05%616,657
Apr 6, 202643.6843.8543.4343.7343.57-0.02%760,030
Apr 2, 202643.5643.8043.5343.7443.580.23%519,317
Apr 1, 202643.5443.9743.5443.6443.480.11%619,648
Mar 31, 202643.4944.8043.4943.5943.430.38%585,806
Mar 30, 202643.3043.7343.1543.4343.260.45%806,110
Mar 27, 202643.2543.3443.1943.2343.07-0.22%323,890
Mar 26, 202643.4343.7243.3143.3343.17-1.07%368,236
Mar 25, 202643.8443.8643.7643.8043.470.35%414,918
Mar 24, 202643.6243.7043.5443.6543.32-0.23%340,340
Mar 23, 202643.6143.8343.6143.7443.420.42%225,706
Mar 20, 202643.7943.8343.5543.5643.23-0.94%246,755
Mar 19, 202643.7644.2843.7443.9743.640.16%443,093
Mar 18, 202643.9744.0843.8943.9043.57-0.43%285,964
Mar 17, 202644.0044.1544.0044.0943.760.32%258,942
Mar 16, 202643.9844.0843.9043.9543.620.34%223,336
Mar 13, 202643.9543.9843.7843.8043.47-0.14%267,590
Mar 12, 202643.9944.0043.8343.8643.53-0.41%243,093
Mar 11, 202644.1644.9644.0244.0443.71-0.59%305,945
Mar 10, 202644.4544.4544.2944.3043.97-0.32%358,356
Mar 9, 202644.2744.4744.0344.4444.110.27%300,447
Mar 6, 202644.2644.4344.1944.3243.99-0.18%206,504
Mar 5, 202644.3644.4944.3444.4044.07-0.31%281,829
Mar 4, 202644.5944.7044.0944.5444.21-351,976
Mar 3, 202644.4044.5944.3944.5444.21-0.18%517,015
Mar 2, 202644.6644.7743.6344.6244.29-0.40%487,731
Feb 27, 202644.8144.8244.7644.8044.460.13%230,798
Feb 26, 202644.6844.7644.6244.7444.400.13%249,680
Feb 25, 202644.6444.7244.6444.6844.35-0.02%291,416
Feb 24, 202644.6944.7244.6544.6944.36-0.01%392,457
Feb 23, 202644.6344.7744.5744.7044.360.14%241,090
Feb 20, 202644.6344.6544.5544.6344.30-0.34%327,251
Feb 19, 202644.7344.8044.6744.7944.290.09%286,083
Feb 18, 202644.7844.8044.7344.7544.25-0.10%277,132
Feb 17, 202644.7944.8144.7544.7944.29-248,523
Feb 13, 202644.7644.8044.7444.7944.290.32%250,618
Feb 12, 202644.5344.6644.5244.6544.150.48%209,001
Feb 11, 202644.4544.5444.4344.4343.93-0.27%368,225
Feb 10, 202644.4644.5744.4644.5544.050.38%421,440
Feb 9, 202644.3144.4144.3044.3843.89-303,417
Feb 6, 202644.3844.4144.3044.3843.890.09%316,242
Feb 5, 202644.2344.3744.1944.3443.850.43%398,306
Feb 4, 202644.2744.3244.0844.1543.66-0.18%590,555
Feb 3, 202644.1444.2544.1444.2343.740.02%507,964
Feb 2, 202644.2544.2844.1944.2243.73-0.07%406,890
Jan 30, 202644.2844.3944.2244.2543.76-0.11%265,926
Jan 29, 202644.2344.3044.1644.3043.810.16%424,677
Jan 28, 202644.2644.4444.0644.2343.74-0.04%273,408
Jan 27, 202644.3244.3344.2444.2543.75-0.10%270,044
Jan 26, 202644.3344.3444.2844.2943.800.07%529,409
Jan 23, 202644.2344.2743.9744.2643.760.13%258,102
Jan 22, 202644.2144.2344.0544.2043.710.06%606,401
Jan 21, 202644.1244.1944.0644.1843.68-0.08%418,502
Jan 20, 202644.2544.2743.5844.2143.55-0.44%456,519
Jan 16, 202644.5044.5044.3944.4143.75-0.18%252,199
Jan 15, 202644.6044.7144.4844.4943.82-0.15%609,568
Jan 14, 202644.4544.5644.4544.5543.890.25%268,188
Jan 13, 202644.4544.4644.3944.4443.780.11%238,610
Jan 12, 202644.3844.4444.3344.3943.73-0.03%552,176
Jan 9, 202644.3044.4144.2744.4143.750.38%481,585
Jan 8, 202644.2944.2944.0744.2443.58-0.18%376,656
Jan 7, 202644.3544.4444.2044.3243.660.16%502,501
Jan 6, 202644.3444.3444.1944.2543.59-0.29%1,751,301
Jan 5, 202644.2944.3944.2844.3843.720.21%775,834
Jan 2, 202644.3344.3544.2544.2943.63-0.08%346,031
Dec 31, 202544.4044.4244.3144.3243.66-0.23%312,917
Dec 30, 202544.3844.4544.3644.4243.76-0.07%408,001
Dec 29, 202544.4044.5044.3544.4543.790.11%277,539
Dec 26, 202544.4644.4644.3644.4043.74-0.02%195,579
Dec 24, 202544.2944.5544.2944.4143.750.29%135,742
Dec 23, 202544.1944.2944.1444.2843.62-354,266
Dec 22, 202544.2644.3044.1744.2843.62-0.07%239,197
Dec 19, 202544.3344.5144.2944.3143.65-0.11%266,864
Dec 18, 202544.3044.3944.0844.3643.700.24%418,537
Dec 17, 202544.2244.2944.2044.2643.600.01%400,503
Dec 16, 202544.1544.2944.1344.2543.590.14%328,155
Dec 15, 202544.2144.4044.1644.1943.530.10%295,246
Dec 12, 202544.1244.2344.1244.1443.49-0.79%307,948
Dec 11, 202544.5244.8444.4844.4943.65-0.03%332,546
Dec 10, 202544.3444.5744.3444.5143.660.32%551,447
Dec 9, 202544.4144.6144.3444.3743.52-0.07%259,105
Dec 8, 202544.5044.5444.3544.4043.55-0.24%377,949
Dec 5, 202544.5644.8344.4644.5043.65-0.12%257,905
Dec 4, 202544.5644.7844.5244.5643.71-0.19%321,530
Dec 3, 202544.5844.6544.5644.6443.790.19%285,907