Skip to main content
logo
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.23
+0.01 (0.02%)
Feb 3, 2026, 4:00 PM EST - Market closed

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202644.1444.2544.1444.2344.230.02%507,945
Feb 2, 202644.2544.2844.1944.2244.22-0.07%406,890
Jan 30, 202644.2844.3944.2244.2544.25-0.11%265,926
Jan 29, 202644.2344.3044.1644.3044.300.16%424,677
Jan 28, 202644.2644.4444.0644.2344.23-0.04%273,408
Jan 27, 202644.3244.3344.2444.2544.25-0.10%270,044
Jan 26, 202644.3344.3444.2844.2944.290.07%529,409
Jan 23, 202644.2344.2743.9744.2644.260.13%258,102
Jan 22, 202644.2144.2344.0544.2044.200.06%606,401
Jan 21, 202644.1244.1944.0644.1844.18-0.08%418,502
Jan 20, 202644.2544.2743.5844.2144.05-0.44%456,519
Jan 16, 202644.5044.5044.3944.4144.24-0.18%252,199
Jan 15, 202644.6044.7144.4844.4944.32-0.15%609,568
Jan 14, 202644.4544.5644.4544.5544.380.25%268,188
Jan 13, 202644.4544.4644.3944.4444.270.11%238,610
Jan 12, 202644.3844.4444.3344.3944.22-0.03%552,176
Jan 9, 202644.3044.4144.2744.4144.240.38%481,585
Jan 8, 202644.2944.2944.0744.2444.07-0.18%376,656
Jan 7, 202644.3544.4444.2044.3244.150.16%502,501
Jan 6, 202644.3444.3444.1944.2544.08-0.29%1,751,301
Jan 5, 202644.2944.3944.2844.3844.210.21%775,834
Jan 2, 202644.3344.3544.2544.2944.12-0.08%346,031
Dec 31, 202544.4044.4244.3144.3244.15-0.23%312,917
Dec 30, 202544.3844.4544.3644.4244.25-0.07%408,001
Dec 29, 202544.4044.5044.3544.4544.280.11%277,539
Dec 26, 202544.4644.4644.3644.4044.23-0.02%195,579
Dec 24, 202544.2944.5544.2944.4144.240.29%135,742
Dec 23, 202544.1944.2944.1444.2844.11-354,266
Dec 22, 202544.2644.3044.1744.2844.11-0.07%239,197
Dec 19, 202544.3344.5144.2944.3144.14-0.11%266,864
Dec 18, 202544.3044.3944.0844.3644.190.24%418,537
Dec 17, 202544.2244.2944.2044.2644.090.01%400,503
Dec 16, 202544.1544.2944.1344.2544.080.14%328,155
Dec 15, 202544.2144.4044.1644.1944.030.10%295,246
Dec 12, 202544.1244.2344.1244.1443.98-0.79%307,948
Dec 11, 202544.5244.8444.4844.4944.14-0.03%332,546
Dec 10, 202544.3444.5744.3444.5144.150.32%551,447
Dec 9, 202544.4144.6144.3444.3744.01-0.07%259,105
Dec 8, 202544.5044.5444.3544.4044.04-0.24%377,949
Dec 5, 202544.5644.8344.4644.5044.14-0.12%257,905
Dec 4, 202544.5644.7844.5244.5644.20-0.19%321,530
Dec 3, 202544.5844.6544.5644.6444.280.19%285,907
Dec 2, 202544.4344.5844.4144.5644.200.21%766,732
Dec 1, 202544.4844.5244.4344.4644.10-0.40%221,573
Nov 28, 202544.7344.9444.4844.6444.28-0.13%123,289
Nov 26, 202544.6244.7444.5544.7044.340.21%269,834
Nov 25, 202544.5144.6544.5144.6144.250.21%199,207
Nov 24, 202544.4944.7044.4044.5144.150.25%227,720
Nov 21, 202544.3444.6044.3344.4044.05-0.16%260,577
Nov 20, 202544.4844.6044.3444.4743.930.13%348,137