First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.55
-0.06 (-0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FIXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.66 | 44.82 | 44.54 | 44.55 | 44.55 | -0.13% | 394,510 |
| Oct 30, 2025 | 44.52 | 44.68 | 44.52 | 44.61 | 44.61 | -0.21% | 394,203 |
| Oct 29, 2025 | 44.92 | 44.94 | 44.69 | 44.71 | 44.71 | -0.51% | 916,600 |
| Oct 28, 2025 | 44.82 | 44.99 | 44.82 | 44.94 | 44.94 | 0.09% | 242,964 |
| Oct 27, 2025 | 44.83 | 44.92 | 44.77 | 44.90 | 44.90 | 0.15% | 284,439 |
| Oct 24, 2025 | 44.85 | 44.89 | 44.76 | 44.83 | 44.83 | 0.09% | 218,481 |
| Oct 23, 2025 | 44.88 | 44.99 | 44.76 | 44.79 | 44.79 | -0.19% | 319,061 |
| Oct 22, 2025 | 44.87 | 44.94 | 44.79 | 44.88 | 44.88 | 0.06% | 745,198 |
| Oct 21, 2025 | 44.88 | 44.89 | 44.83 | 44.85 | 44.85 | -0.23% | 389,859 |
| Oct 20, 2025 | 44.89 | 44.99 | 44.89 | 44.96 | 44.77 | 0.21% | 218,765 |
| Oct 17, 2025 | 44.90 | 44.90 | 44.72 | 44.86 | 44.67 | -0.07% | 375,127 |
| Oct 16, 2025 | 44.72 | 44.93 | 44.26 | 44.89 | 44.70 | 0.37% | 589,234 |
| Oct 15, 2025 | 44.92 | 44.92 | 44.64 | 44.73 | 44.54 | 0.06% | 773,990 |
| Oct 14, 2025 | 44.69 | 44.80 | 44.38 | 44.70 | 44.51 | 0.16% | 646,220 |
| Oct 13, 2025 | 44.58 | 44.69 | 44.50 | 44.63 | 44.44 | 0.12% | 165,440 |
| Oct 10, 2025 | 44.51 | 44.65 | 44.49 | 44.58 | 44.39 | 0.38% | 448,739 |
| Oct 9, 2025 | 44.48 | 44.52 | 44.27 | 44.41 | 44.22 | -0.11% | 303,473 |
| Oct 8, 2025 | 44.59 | 44.59 | 44.43 | 44.46 | 44.27 | 0.05% | 349,842 |
| Oct 7, 2025 | 44.46 | 44.52 | 44.37 | 44.44 | 44.25 | - | 1,589,845 |
| Oct 6, 2025 | 44.48 | 44.80 | 44.43 | 44.44 | 44.25 | -0.22% | 143,061 |
| Oct 3, 2025 | 44.60 | 44.63 | 44.54 | 44.54 | 44.35 | -0.13% | 266,764 |
| Oct 2, 2025 | 44.51 | 44.76 | 44.51 | 44.60 | 44.41 | 0.16% | 241,309 |
| Oct 1, 2025 | 44.55 | 44.84 | 44.46 | 44.53 | 44.34 | 0.25% | 289,051 |
| Sep 30, 2025 | 44.47 | 44.52 | 44.38 | 44.42 | 44.23 | -0.06% | 259,096 |
| Sep 29, 2025 | 44.34 | 44.52 | 44.34 | 44.45 | 44.26 | 0.27% | 462,868 |
| Sep 26, 2025 | 44.31 | 44.44 | 44.25 | 44.33 | 44.14 | 0.03% | 145,313 |
| Sep 25, 2025 | 44.30 | 44.83 | 44.21 | 44.31 | 44.13 | -0.53% | 202,511 |
| Sep 24, 2025 | 44.64 | 44.64 | 44.51 | 44.55 | 44.20 | -0.20% | 288,180 |
| Sep 23, 2025 | 44.60 | 44.66 | 44.56 | 44.64 | 44.29 | 0.23% | 336,649 |
| Sep 22, 2025 | 44.54 | 44.69 | 44.52 | 44.54 | 44.19 | -0.18% | 498,016 |
| Sep 19, 2025 | 44.57 | 44.69 | 44.55 | 44.62 | 44.27 | 0.06% | 480,772 |
| Sep 18, 2025 | 44.58 | 44.77 | 44.51 | 44.60 | 44.24 | -0.24% | 264,301 |
| Sep 17, 2025 | 44.79 | 44.99 | 44.66 | 44.70 | 44.35 | -0.22% | 335,626 |
| Sep 16, 2025 | 44.81 | 44.82 | 44.74 | 44.80 | 44.45 | 0.07% | 319,921 |
| Sep 15, 2025 | 44.81 | 44.83 | 44.75 | 44.77 | 44.42 | 0.18% | 245,667 |
| Sep 12, 2025 | 44.62 | 44.76 | 44.61 | 44.69 | 44.34 | -0.06% | 124,251 |
| Sep 11, 2025 | 44.58 | 44.80 | 44.58 | 44.72 | 44.36 | 0.27% | 171,083 |
| Sep 10, 2025 | 44.52 | 44.72 | 44.51 | 44.60 | 44.24 | 0.25% | 161,157 |
| Sep 9, 2025 | 44.51 | 44.59 | 44.45 | 44.48 | 44.13 | -0.24% | 239,258 |
| Sep 8, 2025 | 44.48 | 44.67 | 44.48 | 44.59 | 44.24 | 0.37% | 200,088 |
| Sep 5, 2025 | 44.43 | 44.49 | 44.37 | 44.43 | 44.07 | 0.52% | 164,794 |
| Sep 4, 2025 | 44.10 | 44.27 | 44.07 | 44.20 | 43.85 | 0.42% | 240,746 |
| Sep 3, 2025 | 44.01 | 44.13 | 43.83 | 44.01 | 43.66 | 0.38% | 287,790 |
| Sep 2, 2025 | 43.74 | 43.88 | 43.74 | 43.85 | 43.50 | -0.28% | 449,179 |
| Aug 29, 2025 | 44.01 | 44.03 | 43.93 | 43.97 | 43.62 | -0.18% | 451,222 |
| Aug 28, 2025 | 43.95 | 44.05 | 43.86 | 44.05 | 43.70 | 0.22% | 233,241 |
| Aug 27, 2025 | 43.80 | 44.16 | 43.80 | 43.95 | 43.61 | 0.11% | 217,223 |
| Aug 26, 2025 | 43.86 | 44.26 | 43.82 | 43.91 | 43.56 | 0.11% | 220,887 |
| Aug 25, 2025 | 43.87 | 44.22 | 43.83 | 43.86 | 43.51 | -0.12% | 239,809 |
| Aug 22, 2025 | 43.76 | 43.94 | 43.71 | 43.91 | 43.56 | 0.55% | 379,865 |