Skip to main content
logo
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.25
-0.13 (-0.29%)
At close: Jan 6, 2026, 4:00 PM EST
43.72
-0.53 (-1.20%)
After-hours: Jan 6, 2026, 7:04 PM EST

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202644.3444.3444.1944.2544.25-0.29%1,751,296
Jan 5, 202644.2944.3944.2844.3844.380.21%775,834
Jan 2, 202644.3344.3544.2544.2944.29-0.08%346,031
Dec 31, 202544.4044.4244.3144.3244.32-0.23%312,917
Dec 30, 202544.3844.4544.3644.4244.42-0.07%408,001
Dec 29, 202544.4044.5044.3544.4544.450.11%277,355
Dec 26, 202544.4644.4644.3644.4044.40-0.02%195,579
Dec 24, 202544.2944.5544.2944.4144.410.29%135,742
Dec 23, 202544.1944.2944.1444.2844.28-354,266
Dec 22, 202544.2644.3044.1744.2844.28-0.07%239,197
Dec 19, 202544.3344.5144.2944.3144.31-0.11%266,864
Dec 18, 202544.3044.3944.0844.3644.360.24%418,537
Dec 17, 202544.2244.2944.2044.2644.260.01%400,503
Dec 16, 202544.1544.2944.1344.2544.250.14%328,155
Dec 15, 202544.2144.4044.1644.1944.190.10%295,246
Dec 12, 202544.1244.2344.1244.1444.14-0.79%307,948
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