First Trust TCW Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
43.44
-0.04 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
FIXD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 43.42 | 43.49 | 43.37 | 43.44 | 43.44 | -0.09% | 552,735 |
Nov 19, 2024 | 43.55 | 43.56 | 43.47 | 43.48 | 43.48 | 0.12% | 571,605 |
Nov 18, 2024 | 43.26 | 43.46 | 43.26 | 43.43 | 43.43 | 0.12% | 765,313 |
Nov 15, 2024 | 43.32 | 43.46 | 43.17 | 43.38 | 43.38 | 0.07% | 2,043,759 |
Nov 14, 2024 | 43.45 | 43.54 | 43.26 | 43.35 | 43.35 | -0.05% | 1,413,911 |
Nov 13, 2024 | 43.69 | 43.70 | 43.32 | 43.37 | 43.37 | -0.12% | 2,035,367 |
Nov 12, 2024 | 43.54 | 43.66 | 43.37 | 43.42 | 43.42 | -0.62% | 1,153,165 |
Nov 11, 2024 | 43.72 | 43.78 | 43.64 | 43.69 | 43.69 | -0.27% | 924,367 |
Nov 8, 2024 | 43.85 | 43.98 | 43.75 | 43.81 | 43.81 | 0.16% | 496,154 |
Nov 7, 2024 | 43.56 | 43.79 | 43.55 | 43.74 | 43.74 | 0.77% | 935,761 |
Nov 6, 2024 | 43.36 | 43.51 | 43.29 | 43.41 | 43.41 | -0.83% | 838,273 |
Nov 5, 2024 | 43.71 | 43.81 | 43.53 | 43.77 | 43.77 | 0.11% | 903,615 |
Nov 4, 2024 | 43.78 | 43.83 | 43.60 | 43.72 | 43.72 | 0.55% | 590,735 |
Nov 1, 2024 | 43.66 | 43.82 | 43.47 | 43.48 | 43.48 | -0.50% | 1,959,675 |
Oct 31, 2024 | 43.75 | 43.83 | 43.54 | 43.70 | 43.70 | -0.05% | 509,809 |
Oct 30, 2024 | 43.88 | 43.99 | 43.69 | 43.72 | 43.72 | -0.14% | 538,899 |
Oct 29, 2024 | 43.57 | 43.79 | 43.54 | 43.78 | 43.78 | 0.11% | 597,463 |
Oct 28, 2024 | 43.85 | 43.85 | 43.64 | 43.73 | 43.73 | -0.18% | 458,491 |
Oct 25, 2024 | 43.97 | 44.01 | 43.77 | 43.81 | 43.81 | -0.25% | 598,637 |
Oct 24, 2024 | 43.86 | 43.98 | 43.80 | 43.92 | 43.92 | 0.21% | 452,473 |
Oct 23, 2024 | 43.86 | 43.86 | 43.76 | 43.83 | 43.83 | -0.27% | 772,236 |
Oct 22, 2024 | 44.04 | 44.04 | 43.90 | 43.95 | 43.95 | -0.41% | 958,353 |
Oct 21, 2024 | 44.29 | 44.29 | 44.11 | 44.13 | 43.98 | -0.65% | 2,696,132 |
Oct 18, 2024 | 44.44 | 44.54 | 44.40 | 44.42 | 44.26 | -0.02% | 1,404,335 |
Oct 17, 2024 | 44.47 | 44.49 | 44.38 | 44.43 | 44.27 | -0.45% | 577,327 |
Oct 16, 2024 | 44.64 | 44.69 | 44.58 | 44.63 | 44.47 | 0.11% | 2,486,022 |
Oct 15, 2024 | 44.54 | 44.59 | 44.52 | 44.58 | 44.42 | 0.41% | 503,127 |
Oct 14, 2024 | 44.26 | 44.41 | 44.24 | 44.40 | 44.24 | -0.07% | 1,487,577 |
Oct 11, 2024 | 44.35 | 44.48 | 44.34 | 44.43 | 44.27 | - | 765,721 |
Oct 10, 2024 | 44.41 | 44.44 | 44.28 | 44.43 | 44.27 | -0.02% | 545,007 |
Oct 9, 2024 | 44.49 | 44.49 | 44.39 | 44.44 | 44.28 | -0.16% | 903,394 |
Oct 8, 2024 | 44.43 | 44.51 | 44.38 | 44.51 | 44.35 | 0.25% | 938,457 |
Oct 7, 2024 | 44.59 | 44.60 | 44.38 | 44.40 | 44.24 | -0.67% | 1,431,359 |
Oct 4, 2024 | 44.88 | 44.93 | 44.66 | 44.70 | 44.54 | -0.84% | 577,701 |
Oct 3, 2024 | 45.22 | 45.23 | 45.06 | 45.08 | 44.92 | -0.44% | 500,959 |
Oct 2, 2024 | 45.26 | 45.29 | 45.16 | 45.28 | 45.12 | -0.22% | 533,879 |
Oct 1, 2024 | 45.33 | 45.47 | 45.33 | 45.38 | 45.22 | 0.31% | 819,753 |
Sep 30, 2024 | 45.39 | 45.39 | 45.18 | 45.24 | 45.08 | -0.35% | 702,118 |
Sep 27, 2024 | 45.35 | 46.80 | 45.30 | 45.40 | 45.24 | 0.40% | 549,686 |
Sep 26, 2024 | 45.28 | 45.28 | 45.10 | 45.22 | 45.01 | -0.35% | 818,753 |
Sep 25, 2024 | 45.50 | 45.50 | 45.37 | 45.38 | 45.01 | -0.29% | 558,856 |
Sep 24, 2024 | 45.44 | 45.52 | 45.34 | 45.51 | 45.14 | 0.13% | 718,557 |
Sep 23, 2024 | 45.49 | 45.55 | 45.33 | 45.45 | 45.08 | -0.18% | 904,679 |
Sep 20, 2024 | 45.59 | 45.59 | 45.42 | 45.53 | 45.16 | -0.11% | 730,593 |
Sep 19, 2024 | 45.45 | 45.62 | 45.45 | 45.58 | 45.21 | 0.11% | 684,568 |
Sep 18, 2024 | 45.64 | 45.94 | 45.50 | 45.53 | 45.16 | -0.39% | 663,304 |
Sep 17, 2024 | 45.76 | 45.80 | 45.68 | 45.71 | 45.34 | -0.11% | 522,350 |
Sep 16, 2024 | 45.70 | 45.78 | 45.66 | 45.76 | 45.39 | 0.22% | 932,371 |
Sep 13, 2024 | 45.66 | 45.68 | 45.59 | 45.66 | 45.29 | 0.26% | 319,723 |
Sep 12, 2024 | 45.64 | 46.38 | 45.46 | 45.54 | 45.17 | -0.18% | 874,861 |
Sep 11, 2024 | 45.65 | 45.73 | 45.53 | 45.62 | 45.25 | -0.02% | 738,653 |
Sep 10, 2024 | 45.45 | 45.65 | 45.45 | 45.63 | 45.26 | 0.37% | 664,758 |
Sep 9, 2024 | 45.39 | 45.48 | 45.26 | 45.46 | 45.09 | 0.11% | 571,187 |
Sep 6, 2024 | 45.36 | 45.57 | 45.25 | 45.41 | 45.04 | 0.20% | 1,256,267 |
Sep 5, 2024 | 45.27 | 45.44 | 45.15 | 45.32 | 44.95 | 0.29% | 611,978 |
Sep 4, 2024 | 44.98 | 45.20 | 44.97 | 45.19 | 44.82 | 0.53% | 446,844 |
Sep 3, 2024 | 44.63 | 44.97 | 44.63 | 44.95 | 44.59 | 0.47% | 1,180,845 |
Aug 30, 2024 | 44.90 | 44.92 | 44.71 | 44.74 | 44.38 | -0.31% | 432,643 |
Aug 29, 2024 | 44.90 | 44.90 | 44.79 | 44.88 | 44.46 | -0.13% | 747,303 |
Aug 28, 2024 | 44.97 | 45.01 | 44.91 | 44.94 | 44.52 | -0.07% | 377,610 |
Aug 27, 2024 | 44.90 | 44.98 | 44.85 | 44.97 | 44.55 | 0.04% | 546,507 |
Aug 26, 2024 | 45.05 | 45.06 | 44.94 | 44.95 | 44.53 | -0.09% | 454,885 |
Aug 23, 2024 | 44.85 | 45.01 | 44.81 | 44.99 | 44.57 | 0.45% | 352,665 |
Aug 22, 2024 | 44.93 | 45.04 | 44.72 | 44.79 | 44.37 | -0.40% | 542,891 |
Aug 21, 2024 | 44.95 | 45.04 | 44.82 | 44.97 | 44.55 | -0.09% | 925,235 |
Aug 20, 2024 | 44.98 | 46.07 | 44.92 | 45.01 | 44.44 | 0.36% | 489,677 |
Aug 19, 2024 | 44.80 | 44.91 | 44.77 | 44.85 | 44.28 | 0.11% | 601,098 |
Aug 16, 2024 | 44.80 | 44.81 | 44.66 | 44.80 | 44.23 | 0.25% | 565,022 |
Aug 15, 2024 | 44.69 | 44.69 | 44.58 | 44.69 | 44.12 | -0.45% | 777,693 |
Aug 14, 2024 | 44.84 | 44.96 | 44.84 | 44.89 | 44.32 | 0.13% | 385,846 |
Aug 13, 2024 | 44.75 | 44.83 | 44.72 | 44.83 | 44.26 | 0.40% | 506,611 |
Aug 12, 2024 | 44.50 | 44.67 | 44.47 | 44.65 | 44.08 | 0.31% | 472,211 |
Aug 9, 2024 | 44.55 | 44.56 | 44.46 | 44.51 | 43.94 | 0.39% | 453,558 |
Aug 8, 2024 | 44.43 | 44.43 | 44.26 | 44.34 | 43.77 | -0.39% | 474,379 |
Aug 7, 2024 | 44.11 | 44.58 | 44.11 | 44.51 | 43.94 | -0.34% | 1,256,385 |
Aug 6, 2024 | 44.94 | 45.14 | 44.62 | 44.66 | 44.09 | -0.62% | 783,202 |
Aug 5, 2024 | 45.54 | 45.54 | 44.83 | 44.94 | 44.37 | -0.11% | 852,967 |
Aug 2, 2024 | 44.67 | 45.00 | 44.67 | 44.99 | 44.42 | 1.35% | 564,092 |
Aug 1, 2024 | 44.41 | 44.44 | 44.26 | 44.39 | 43.82 | 0.57% | 1,418,084 |
Jul 31, 2024 | 44.10 | 44.14 | 43.91 | 44.14 | 43.58 | 0.64% | 444,181 |
Jul 30, 2024 | 43.90 | 43.90 | 43.76 | 43.86 | 43.30 | 0.11% | 324,137 |
Jul 29, 2024 | 43.82 | 43.84 | 43.76 | 43.81 | 43.25 | 0.21% | 579,795 |
Jul 26, 2024 | 43.56 | 43.75 | 43.56 | 43.72 | 43.16 | 0.41% | 528,456 |
Jul 25, 2024 | 43.51 | 43.64 | 43.46 | 43.54 | 42.99 | 0.18% | 421,238 |
Jul 24, 2024 | 43.08 | 43.65 | 43.08 | 43.46 | 42.91 | -0.28% | 698,201 |
Jul 23, 2024 | 43.71 | 43.71 | 43.54 | 43.58 | 43.03 | -0.30% | 619,982 |
Jul 22, 2024 | 44.17 | 44.17 | 43.64 | 43.71 | 43.00 | -0.05% | 358,770 |
Jul 19, 2024 | 43.80 | 43.81 | 43.71 | 43.73 | 43.02 | -0.25% | 466,229 |
Jul 18, 2024 | 43.92 | 44.01 | 43.76 | 43.84 | 43.13 | -0.20% | 1,157,656 |
Jul 17, 2024 | 43.78 | 43.97 | 43.78 | 43.93 | 43.22 | 0.05% | 715,361 |
Jul 16, 2024 | 43.72 | 43.92 | 43.70 | 43.91 | 43.20 | 0.46% | 731,035 |
Jul 15, 2024 | 43.73 | 43.81 | 43.67 | 43.71 | 43.00 | -0.23% | 961,089 |
Jul 12, 2024 | 43.79 | 43.81 | 43.54 | 43.81 | 43.10 | 0.37% | 671,981 |
Jul 11, 2024 | 43.65 | 43.77 | 43.63 | 43.65 | 42.94 | 0.53% | 738,479 |
Jul 10, 2024 | 43.58 | 43.58 | 43.36 | 43.42 | 42.72 | -0.02% | 678,470 |
Jul 9, 2024 | 43.34 | 43.43 | 43.26 | 43.43 | 42.73 | 0.09% | 806,682 |
Jul 8, 2024 | 43.44 | 43.44 | 43.36 | 43.39 | 42.69 | -0.12% | 1,702,078 |
Jul 5, 2024 | 43.23 | 43.49 | 43.23 | 43.44 | 42.74 | 0.53% | 433,581 |
Jul 3, 2024 | 42.99 | 43.25 | 42.99 | 43.21 | 42.51 | 0.56% | 333,999 |
Jul 2, 2024 | 43.07 | 43.07 | 42.86 | 42.97 | 42.27 | 0.23% | 1,258,048 |