First Trust Smith Opportunistic Fixed Income ETF (FIXD)

NASDAQ: FIXD · Real-Time Price · USD

42.27

-0.16 (-0.38%)

At close: Sep 18, 2026, 4:00 PM EDT

42.26

-0.01 (-0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.28	42.35	42.23	42.27	42.27	-0.38%	191,462
Sep 17, 2026	42.33	42.43	42.33	42.43	42.43	0.58%	228,585
Sep 16, 2026	42.30	42.41	42.18	42.18	42.18	-0.05%	247,956
Sep 15, 2026	42.19	42.32	42.15	42.20	42.20	-0.06%	1,892,007
Sep 14, 2026	42.25	42.35	42.18	42.23	42.23	-0.13%	518,615
Sep 11, 2026	42.34	42.52	42.27	42.28	42.28	-0.06%	217,192
Sep 10, 2026	42.33	42.48	42.25	42.31	42.30	-0.66%	305,787
Sep 9, 2026	42.68	42.72	42.51	42.58	42.58	-0.29%	1,170,879
Sep 8, 2026	42.79	42.79	42.67	42.71	42.71	-0.05%	284,127
Sep 4, 2026	42.73	42.81	42.72	42.73	42.73	-	137,442
Sep 3, 2026	42.81	42.82	42.72	42.73	42.73	0.11%	227,329
Sep 2, 2026	42.68	42.71	42.59	42.68	42.68	0.11%	202,580
Sep 1, 2026	42.70	43.37	42.62	42.64	42.63	-0.43%	809,412
Aug 31, 2026	41.95	43.07	41.95	42.82	42.82	-0.12%	258,847
Aug 28, 2026	43.05	43.30	42.85	42.87	42.87	-0.22%	307,129
Aug 27, 2026	43.02	43.08	42.94	42.96	42.96	-0.04%	191,868
Aug 26, 2026	43.00	43.06	42.88	42.98	42.98	-0.16%	140,449
Aug 25, 2026	42.90	43.06	42.90	43.05	43.05	0.48%	160,667
Aug 24, 2026	42.77	43.04	42.77	42.84	42.84	0.21%	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