First Trust Smith Opportunistic Fixed Income ETF (FIXD)

NASDAQ: FIXD · Real-Time Price · USD

42.84

+0.09 (0.21%)

At close: Aug 24, 2026, 4:00 PM EDT

42.82

-0.02 (-0.05%)

After-hours: Aug 24, 2026, 4:15 PM EDT

FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.77	43.04	42.77	42.82	42.82	0.16%	231,205
Aug 21, 2026	42.80	42.80	42.72	42.75	42.75	-0.13%	167,612
Aug 20, 2026	42.90	43.03	42.86	42.97	42.81	-0.38%	246,661
Aug 19, 2026	42.99	43.21	42.93	43.14	42.97	0.50%	281,543
Aug 18, 2026	42.85	43.09	42.81	42.92	42.76	0.06%	183,259
Aug 17, 2026	42.97	42.97	42.77	42.90	42.73	-0.21%	193,620
Aug 14, 2026	43.09	43.28	42.95	42.99	42.82	-0.24%	221,783
Aug 13, 2026	43.07	43.20	43.07	43.09	42.92	0.31%	207,717
Aug 12, 2026	43.02	43.15	42.81	42.96	42.79	-	309,478
Aug 11, 2026	43.04	43.13	42.94	42.95	42.79	0.05%	249,366
Aug 10, 2026	43.02	43.02	42.83	42.93	42.77	-0.35%	278,752
Aug 7, 2026	43.12	43.15	43.04	43.08	42.91	0.20%	269,851
Aug 6, 2026	43.02	43.26	42.95	43.00	42.83	-0.30%	574,635
Aug 5, 2026	43.08	43.16	42.84	43.13	42.96	0.06%	199,794
Aug 4, 2026	43.03	43.12	42.66	43.10	42.93	0.42%	193,795
Aug 3, 2026	42.92	42.92	42.86	42.92	42.76	0.21%	387,996
Jul 31, 2026	42.88	42.92	42.74	42.83	42.67	-0.16%	443,440
Jul 30, 2026	42.85	43.07	42.85	42.90	42.74	0.13%	306,011
Jul 29, 2026	43.02	43.12	42.57	42.84	42.68	-0.46%	238,471
Jul 28, 2026	43.00	43.10	42.95	43.04	42.88	0.21%	311,502
Jul 27, 2026	42.94	43.29	42.91	42.95	42.79	0.20%	263,725
Jul 24, 2026	42.84	43.00	42.63	42.87	42.70	-0.01%	379,150
Jul 23, 2026	42.74	42.99	42.74	42.87	42.71	-0.20%	289,390
Jul 22, 2026	43.00	43.05	42.92	42.96	42.79	-0.20%	200,508
Jul 21, 2026	43.13	43.13	42.99	43.04	42.87	-0.12%	241,822
Jul 20, 2026	43.35	43.36	43.23	43.26	42.92	-0.25%	151,712
Jul 17, 2026	43.38	43.45	43.18	43.37	43.03	0.10%	302,697
Jul 16, 2026	43.31	43.36	43.23	43.32	42.99	-0.11%	246,841
Jul 15, 2026	43.36	43.41	43.32	43.37	43.04	0.22%	296,039
Jul 14, 2026	43.30	43.33	43.24	43.28	42.94	0.23%	314,127
Jul 13, 2026	43.33	43.56	43.17	43.18	42.85	-0.40%	283,677
Jul 10, 2026	43.41	43.53	43.32	43.35	43.02	-0.12%	180,449
Jul 9, 2026	43.36	43.47	43.36	43.40	43.07	0.14%	237,965
Jul 8, 2026	43.28	43.37	43.26	43.34	43.01	-0.16%	516,511
Jul 7, 2026	43.65	43.65	42.81	43.41	43.08	-0.55%	274,838
Jul 6, 2026	43.64	43.66	43.57	43.65	43.32	0.09%	285,202
Jul 2, 2026	43.60	43.63	43.54	43.61	43.28	0.21%	244,124
Jul 1, 2026	43.45	43.74	43.45	43.52	43.19	-0.21%	392,625
Jun 30, 2026	43.81	43.82	43.59	43.61	43.28	-0.46%	412,076
Jun 29, 2026	43.80	43.82	43.74	43.81	43.48	0.15%	483,047
Jun 26, 2026	43.67	43.77	43.67	43.75	43.41	0.11%	623,778
Jun 25, 2026	43.73	43.77	43.57	43.70	43.36	-	439,262
Jun 24, 2026	43.78	43.90	43.51	43.86	43.36	0.47%	388,186
Jun 23, 2026	43.80	43.80	43.35	43.65	43.16	0.09%	248,465
Jun 22, 2026	43.57	43.65	43.32	43.62	43.12	-0.26%	248,355
Jun 18, 2026	43.74	43.84	43.72	43.73	43.23	0.28%	301,478
Jun 17, 2026	43.66	43.79	43.60	43.61	43.11	-0.33%	540,220
Jun 16, 2026	43.76	43.79	43.68	43.75	43.26	0.17%	209,457
Jun 15, 2026	43.73	43.77	43.67	43.68	43.18	0.15%	286,536
Jun 12, 2026	43.59	43.66	43.52	43.62	43.12	-0.08%	476,290