First Trust Smith Opportunistic Fixed Income ETF (FIXD)

NASDAQ: FIXD · Real-Time Price · USD

43.04

+0.09 (0.21%)

At close: Jul 28, 2026, 4:00 PM EDT

43.04

0.00 (0.00%)

After-hours: Jul 28, 2026, 4:15 PM EDT

FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.00	43.10	42.95	43.04	43.04	0.21%	311,502
Jul 27, 2026	42.94	43.29	42.91	42.95	42.95	0.20%	263,725
Jul 24, 2026	42.84	43.00	42.63	42.87	42.87	-0.01%	379,150
Jul 23, 2026	42.74	42.99	42.74	42.87	42.87	-0.20%	289,390
Jul 22, 2026	43.00	43.05	42.92	42.96	42.95	-0.20%	200,508
Jul 21, 2026	43.13	43.13	42.99	43.04	43.04	-0.12%	241,822
Jul 20, 2026	43.35	43.36	43.23	43.26	43.09	-0.25%	151,712
Jul 17, 2026	43.38	43.45	43.18	43.37	43.20	0.10%	302,697
Jul 16, 2026	43.31	43.36	43.23	43.32	43.15	-0.11%	246,841
Jul 15, 2026	43.36	43.41	43.32	43.37	43.20	0.22%	296,039
Jul 14, 2026	43.30	43.33	43.24	43.28	43.11	0.23%	314,127
Jul 13, 2026	43.33	43.56	43.17	43.18	43.01	-0.40%	283,677
Jul 10, 2026	43.41	43.53	43.32	43.35	43.18	-0.12%	180,449
Jul 9, 2026	43.36	43.47	43.36	43.40	43.23	0.14%	237,965
Jul 8, 2026	43.28	43.37	43.26	43.34	43.17	-0.16%	516,511
Jul 7, 2026	43.65	43.65	42.81	43.41	43.24	-0.55%	274,838
Jul 6, 2026	43.64	43.66	43.57	43.65	43.48	0.09%	285,202
Jul 2, 2026	43.60	43.63	43.54	43.61	43.44	0.21%	244,124
Jul 1, 2026	43.45	43.74	43.45	43.52	43.35	-0.21%	392,625
Jun 30, 2026	43.81	43.82	43.59	43.61	43.44	-0.46%	412,076
Jun 29, 2026	43.80	43.82	43.74	43.81	43.64	0.15%	483,047
Jun 26, 2026	43.67	43.77	43.67	43.75	43.58	0.11%	623,778
Jun 25, 2026	43.73	43.77	43.57	43.70	43.53	-	439,262
Jun 24, 2026	43.78	43.90	43.51	43.86	43.53	0.47%	388,186
Jun 23, 2026	43.80	43.80	43.35	43.65	43.32	0.09%	248,465
Jun 22, 2026	43.57	43.65	43.32	43.62	43.29	-0.26%	248,355
Jun 18, 2026	43.74	43.84	43.72	43.73	43.40	0.28%	301,478
Jun 17, 2026	43.66	43.79	43.60	43.61	43.28	-0.33%	540,220
Jun 16, 2026	43.76	43.79	43.68	43.75	43.42	0.17%	209,457
Jun 15, 2026	43.73	43.77	43.67	43.68	43.35	0.15%	286,536
Jun 12, 2026	43.59	43.66	43.52	43.62	43.29	-0.08%	476,290
Jun 11, 2026	43.40	43.68	43.40	43.65	43.32	0.59%	751,552
Jun 10, 2026	43.46	43.51	43.34	43.40	43.07	-0.19%	807,745
Jun 9, 2026	43.47	43.58	43.42	43.48	43.15	0.23%	372,304
Jun 8, 2026	43.42	43.51	43.37	43.38	43.05	-0.13%	424,128
Jun 5, 2026	43.50	43.78	43.41	43.44	43.11	-0.41%	386,966
Jun 4, 2026	43.59	43.90	43.59	43.62	43.29	0.11%	199,886
Jun 3, 2026	43.53	43.65	43.52	43.57	43.24	-0.21%	256,227
Jun 2, 2026	43.67	43.70	43.64	43.66	43.33	0.07%	240,046
Jun 1, 2026	43.54	43.66	43.43	43.63	43.30	-0.27%	347,667
May 29, 2026	43.70	43.75	43.55	43.75	43.42	0.14%	326,703
May 28, 2026	43.55	43.70	43.45	43.69	43.36	0.39%	518,262
May 27, 2026	43.55	43.58	43.47	43.52	43.19	0.09%	186,444
May 26, 2026	43.48	43.53	43.30	43.48	43.15	0.27%	260,983
May 22, 2026	43.37	43.41	43.23	43.36	43.03	0.24%	452,892
May 21, 2026	43.04	43.27	43.00	43.26	42.93	0.18%	338,218
May 20, 2026	43.12	43.37	42.98	43.35	42.86	0.72%	403,003
May 19, 2026	43.02	43.11	42.97	43.04	42.55	-0.41%	498,075
May 18, 2026	43.27	43.34	42.51	43.22	42.72	-0.05%	922,196
May 15, 2026	43.32	43.34	42.99	43.24	42.75	-0.68%	445,064