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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202443.4243.4943.3743.4443.44-0.09%552,735
Nov 19, 202443.5543.5643.4743.4843.480.12%571,605
Nov 18, 202443.2643.4643.2643.4343.430.12%765,313
Nov 15, 202443.3243.4643.1743.3843.380.07%2,043,759
Nov 14, 202443.4543.5443.2643.3543.35-0.05%1,413,911
Nov 13, 202443.6943.7043.3243.3743.37-0.12%2,035,367
Nov 12, 202443.5443.6643.3743.4243.42-0.62%1,153,165
Nov 11, 202443.7243.7843.6443.6943.69-0.27%924,367
Nov 8, 202443.8543.9843.7543.8143.810.16%496,154
Nov 7, 202443.5643.7943.5543.7443.740.77%935,761
Nov 6, 202443.3643.5143.2943.4143.41-0.83%838,273
Nov 5, 202443.7143.8143.5343.7743.770.11%903,615
Nov 4, 202443.7843.8343.6043.7243.720.55%590,735
Nov 1, 202443.6643.8243.4743.4843.48-0.50%1,959,675
Oct 31, 202443.7543.8343.5443.7043.70-0.05%509,809
Oct 30, 202443.8843.9943.6943.7243.72-0.14%538,899
Oct 29, 202443.5743.7943.5443.7843.780.11%597,463
Oct 28, 202443.8543.8543.6443.7343.73-0.18%458,491
Oct 25, 202443.9744.0143.7743.8143.81-0.25%598,637
Oct 24, 202443.8643.9843.8043.9243.920.21%452,473
Oct 23, 202443.8643.8643.7643.8343.83-0.27%772,236
Oct 22, 202444.0444.0443.9043.9543.95-0.41%958,353
Oct 21, 202444.2944.2944.1144.1343.98-0.65%2,696,132
Oct 18, 202444.4444.5444.4044.4244.26-0.02%1,404,335
Oct 17, 202444.4744.4944.3844.4344.27-0.45%577,327
Oct 16, 202444.6444.6944.5844.6344.470.11%2,486,022
Oct 15, 202444.5444.5944.5244.5844.420.41%503,127
Oct 14, 202444.2644.4144.2444.4044.24-0.07%1,487,577
Oct 11, 202444.3544.4844.3444.4344.27-765,721
Oct 10, 202444.4144.4444.2844.4344.27-0.02%545,007
Oct 9, 202444.4944.4944.3944.4444.28-0.16%903,394
Oct 8, 202444.4344.5144.3844.5144.350.25%938,457
Oct 7, 202444.5944.6044.3844.4044.24-0.67%1,431,359
Oct 4, 202444.8844.9344.6644.7044.54-0.84%577,701
Oct 3, 202445.2245.2345.0645.0844.92-0.44%500,959
Oct 2, 202445.2645.2945.1645.2845.12-0.22%533,879
Oct 1, 202445.3345.4745.3345.3845.220.31%819,753
Sep 30, 202445.3945.3945.1845.2445.08-0.35%702,118
Sep 27, 202445.3546.8045.3045.4045.240.40%549,686
Sep 26, 202445.2845.2845.1045.2245.01-0.35%818,753
Sep 25, 202445.5045.5045.3745.3845.01-0.29%558,856
Sep 24, 202445.4445.5245.3445.5145.140.13%718,557
Sep 23, 202445.4945.5545.3345.4545.08-0.18%904,679
Sep 20, 202445.5945.5945.4245.5345.16-0.11%730,593
Sep 19, 202445.4545.6245.4545.5845.210.11%684,568
Sep 18, 202445.6445.9445.5045.5345.16-0.39%663,304
Sep 17, 202445.7645.8045.6845.7145.34-0.11%522,350
Sep 16, 202445.7045.7845.6645.7645.390.22%932,371
Sep 13, 202445.6645.6845.5945.6645.290.26%319,723
Sep 12, 202445.6446.3845.4645.5445.17-0.18%874,861
Sep 11, 202445.6545.7345.5345.6245.25-0.02%738,653
Sep 10, 202445.4545.6545.4545.6345.260.37%664,758
Sep 9, 202445.3945.4845.2645.4645.090.11%571,187
Sep 6, 202445.3645.5745.2545.4145.040.20%1,256,267
Sep 5, 202445.2745.4445.1545.3244.950.29%611,978
Sep 4, 202444.9845.2044.9745.1944.820.53%446,844
Sep 3, 202444.6344.9744.6344.9544.590.47%1,180,845
Aug 30, 202444.9044.9244.7144.7444.38-0.31%432,643
Aug 29, 202444.9044.9044.7944.8844.46-0.13%747,303
Aug 28, 202444.9745.0144.9144.9444.52-0.07%377,610
Aug 27, 202444.9044.9844.8544.9744.550.04%546,507
Aug 26, 202445.0545.0644.9444.9544.53-0.09%454,885
Aug 23, 202444.8545.0144.8144.9944.570.45%352,665
Aug 22, 202444.9345.0444.7244.7944.37-0.40%542,891
Aug 21, 202444.9545.0444.8244.9744.55-0.09%925,235
Aug 20, 202444.9846.0744.9245.0144.440.36%489,677
Aug 19, 202444.8044.9144.7744.8544.280.11%601,098
Aug 16, 202444.8044.8144.6644.8044.230.25%565,022
Aug 15, 202444.6944.6944.5844.6944.12-0.45%777,693
Aug 14, 202444.8444.9644.8444.8944.320.13%385,846
Aug 13, 202444.7544.8344.7244.8344.260.40%506,611
Aug 12, 202444.5044.6744.4744.6544.080.31%472,211
Aug 9, 202444.5544.5644.4644.5143.940.39%453,558
Aug 8, 202444.4344.4344.2644.3443.77-0.39%474,379
Aug 7, 202444.1144.5844.1144.5143.94-0.34%1,256,385
Aug 6, 202444.9445.1444.6244.6644.09-0.62%783,202
Aug 5, 202445.5445.5444.8344.9444.37-0.11%852,967
Aug 2, 202444.6745.0044.6744.9944.421.35%564,092
Aug 1, 202444.4144.4444.2644.3943.820.57%1,418,084
Jul 31, 202444.1044.1443.9144.1443.580.64%444,181
Jul 30, 202443.9043.9043.7643.8643.300.11%324,137
Jul 29, 202443.8243.8443.7643.8143.250.21%579,795
Jul 26, 202443.5643.7543.5643.7243.160.41%528,456
Jul 25, 202443.5143.6443.4643.5442.990.18%421,238
Jul 24, 202443.0843.6543.0843.4642.91-0.28%698,201
Jul 23, 202443.7143.7143.5443.5843.03-0.30%619,982
Jul 22, 202444.1744.1743.6443.7143.00-0.05%358,770
Jul 19, 202443.8043.8143.7143.7343.02-0.25%466,229
Jul 18, 202443.9244.0143.7643.8443.13-0.20%1,157,656
Jul 17, 202443.7843.9743.7843.9343.220.05%715,361
Jul 16, 202443.7243.9243.7043.9143.200.46%731,035
Jul 15, 202443.7343.8143.6743.7143.00-0.23%961,089
Jul 12, 202443.7943.8143.5443.8143.100.37%671,981
Jul 11, 202443.6543.7743.6343.6542.940.53%738,479
Jul 10, 202443.5843.5843.3643.4242.72-0.02%678,470
Jul 9, 202443.3443.4343.2643.4342.730.09%806,682
Jul 8, 202443.4443.4443.3643.3942.69-0.12%1,702,078
Jul 5, 202443.2343.4943.2343.4442.740.53%433,581
Jul 3, 202442.9943.2542.9943.2142.510.56%333,999
Jul 2, 202443.0743.0742.8642.9742.270.23%1,258,048