Skip to main content
logo
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.17
-0.33 (-0.74%)
Dec 12, 2025, 9:40 AM EST - Market open

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202544.5244.8444.4844.4944.30-0.03%332,546
Dec 10, 202544.3444.5744.3444.5144.320.32%551,447
Dec 9, 202544.4144.6144.3444.3744.18-0.07%259,105
Dec 8, 202544.5044.5444.3544.4044.21-0.24%377,949
Dec 5, 202544.5644.8344.4644.5044.31-0.12%257,905
Dec 4, 202544.5644.7844.5244.5644.36-0.19%321,530
Dec 3, 202544.5844.6544.5644.6444.450.19%285,907
Dec 2, 202544.4344.5844.4144.5644.360.21%766,732
Dec 1, 202544.4844.5244.4344.4644.27-0.40%221,573
Nov 28, 202544.7344.9444.4844.6444.45-0.13%123,289
Nov 26, 202544.6244.7444.5544.7044.510.21%269,834
Nov 25, 202544.5144.6544.5144.6144.410.21%199,207
Nov 24, 202544.4944.7044.4044.5144.320.25%227,720
Nov 21, 202544.3444.6044.3344.4044.21-0.16%260,577
Nov 20, 202544.4844.6044.3444.4744.090.13%348,137
Nov 19, 202544.4544.7144.2644.4244.04-0.07%273,508
Nov 18, 202544.4144.5044.3944.4544.070.17%795,237
Nov 17, 202544.3844.5344.3644.3743.99-0.02%265,617
Nov 14, 202544.5044.5144.3744.3844.00-0.14%316,203
Nov 13, 202544.5044.9044.4344.4444.06-0.33%387,673
Nov 12, 202544.5844.7544.4944.5944.20-0.07%384,738
Nov 11, 202544.5444.9644.5244.6244.230.29%286,854
Nov 10, 202544.5144.5744.4744.4944.11-0.10%367,567
Nov 7, 202544.4244.5844.3544.5344.15-0.03%306,820
Nov 6, 202544.5444.6744.4644.5544.170.29%556,077
Nov 5, 202544.5244.5344.3844.4244.04-0.25%372,322
Nov 4, 202544.5245.1644.4844.5344.150.07%583,174
Nov 3, 202544.4844.8044.4444.5044.12-0.12%391,751
Oct 31, 202544.6644.8244.5444.5544.17-0.13%394,510
Oct 30, 202544.5244.6844.5244.6144.23-0.21%394,203
Oct 29, 202544.9244.9444.6944.7144.32-0.51%916,600
Oct 28, 202544.8244.9944.8244.9444.550.09%242,964
Oct 27, 202544.8344.9244.7744.9044.510.15%284,439
Oct 24, 202544.8544.8944.7644.8344.450.09%218,481
Oct 23, 202544.8844.9944.7644.7944.41-0.19%319,061
Oct 22, 202544.8744.9444.7944.8844.490.06%745,198
Oct 21, 202544.8844.8944.8344.8544.47-0.23%389,859
Oct 20, 202544.8944.9944.8944.9644.380.21%218,765
Oct 17, 202544.9044.9044.7244.8644.29-0.07%375,127
Oct 16, 202544.7244.9344.2644.8944.320.37%589,234
Oct 15, 202544.9244.9244.6444.7344.160.06%773,990
Oct 14, 202544.6944.8044.3844.7044.130.16%646,220
Oct 13, 202544.5844.6944.5044.6344.060.12%165,440
Oct 10, 202544.5144.6544.4944.5844.010.38%448,739
Oct 9, 202544.4844.5244.2744.4143.85-0.11%303,473
Oct 8, 202544.5944.5944.4344.4643.890.05%349,842
Oct 7, 202544.4644.5244.3744.4443.87-1,589,845
Oct 6, 202544.4844.8044.4344.4443.87-0.22%143,061
Oct 3, 202544.6044.6344.5444.5443.97-0.13%266,764
Oct 2, 202544.5144.7644.5144.6044.030.16%241,309