Skip to main content
logo
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
NASDAQ: FIXD · Real-Time Price · USD
44.74
+0.06 (0.13%)
Feb 26, 2026, 4:00 PM EST - Market closed

FIXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202644.6844.7644.6244.7444.740.13%249,680
Feb 25, 202644.6444.7244.6444.6844.68-0.02%291,416
Feb 24, 202644.6944.7244.6544.6944.69-0.01%392,187
Feb 23, 202644.6344.7744.5744.7044.700.14%241,090
Feb 20, 202644.6344.6544.5544.6344.63-0.34%327,251
Feb 19, 202644.7344.8044.6744.7944.620.09%286,083
Feb 18, 202644.7844.8044.7344.7544.58-0.10%277,132
Feb 17, 202644.7944.8144.7544.7944.62-248,523
Feb 13, 202644.7644.8044.7444.7944.620.32%250,618
Feb 12, 202644.5344.6644.5244.6544.480.48%209,001
Feb 11, 202644.4544.5444.4344.4344.27-0.27%368,225
Feb 10, 202644.4644.5744.4644.5544.390.38%421,440
Feb 9, 202644.3144.4144.3044.3844.22-303,417
Feb 6, 202644.3844.4144.3044.3844.220.09%316,242
Feb 5, 202644.2344.3744.1944.3444.180.43%398,306
Feb 4, 202644.2744.3244.0844.1543.99-0.18%590,555
Feb 3, 202644.1444.2544.1444.2344.070.02%507,964
Feb 2, 202644.2544.2844.1944.2244.06-0.07%406,890
Jan 30, 202644.2844.3944.2244.2544.09-0.11%265,926
Jan 29, 202644.2344.3044.1644.3044.140.16%424,677
Jan 28, 202644.2644.4444.0644.2344.07-0.04%273,408
Jan 27, 202644.3244.3344.2444.2544.08-0.10%270,044
Jan 26, 202644.3344.3444.2844.2944.130.07%529,409
Jan 23, 202644.2344.2743.9744.2644.100.13%258,102
Jan 22, 202644.2144.2344.0544.2044.040.06%606,401
Jan 21, 202644.1244.1944.0644.1844.01-0.08%418,502
Jan 20, 202644.2544.2743.5844.2143.88-0.44%456,519
Jan 16, 202644.5044.5044.3944.4144.08-0.18%252,199
Jan 15, 202644.6044.7144.4844.4944.16-0.15%609,568
Jan 14, 202644.4544.5644.4544.5544.220.25%268,188
Jan 13, 202644.4544.4644.3944.4444.110.11%238,610
Jan 12, 202644.3844.4444.3344.3944.06-0.03%552,176
Jan 9, 202644.3044.4144.2744.4144.080.38%481,585
Jan 8, 202644.2944.2944.0744.2443.91-0.18%376,656
Jan 7, 202644.3544.4444.2044.3243.990.16%502,501
Jan 6, 202644.3444.3444.1944.2543.92-0.29%1,751,301
Jan 5, 202644.2944.3944.2844.3844.050.21%775,834
Jan 2, 202644.3344.3544.2544.2943.96-0.08%346,031
Dec 31, 202544.4044.4244.3144.3243.99-0.23%312,917
Dec 30, 202544.3844.4544.3644.4244.09-0.07%408,001
Dec 29, 202544.4044.5044.3544.4544.120.11%277,539
Dec 26, 202544.4644.4644.3644.4044.07-0.02%195,579
Dec 24, 202544.2944.5544.2944.4144.080.29%135,742
Dec 23, 202544.1944.2944.1444.2843.95-354,266
Dec 22, 202544.2644.3044.1744.2843.95-0.07%239,197
Dec 19, 202544.3344.5144.2944.3143.98-0.11%266,864
Dec 18, 202544.3044.3944.0844.3644.030.24%418,537
Dec 17, 202544.2244.2944.2044.2643.930.01%400,503
Dec 16, 202544.1544.2944.1344.2543.920.14%328,155
Dec 15, 202544.2144.4044.1644.1943.860.10%295,246