First Trust Smith Opportunistic Fixed Income ETF (FIXD)

NASDAQ: FIXD · Real-Time Price · USD

41.47

-0.01 (-0.02%)

At close: Oct 12, 2026, 4:00 PM EDT

41.55

+0.08 (0.19%)

After-hours: Oct 12, 2026, 6:20 PM EDT

FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	41.51	42.00	41.45	41.47	41.47	-0.02%	196,867
Oct 9, 2026	41.47	41.49	41.39	41.48	41.48	0.04%	273,905
Oct 8, 2026	41.21	41.49	41.21	41.46	41.46	0.39%	1,047,980
Oct 7, 2026	41.14	41.53	41.06	41.30	41.30	-0.11%	485,855
Oct 6, 2026	41.25	41.99	41.25	41.34	41.34	0.19%	654,204
Oct 5, 2026	41.18	41.29	41.15	41.27	41.27	-0.01%	473,258
Oct 2, 2026	40.48	41.69	39.86	41.27	41.27	-0.15%	494,879
Oct 1, 2026	41.12	41.59	41.07	41.33	41.33	0.15%	1,788,017
Sep 30, 2026	41.55	41.55	41.21	41.27	41.27	-0.22%	732,014
Sep 29, 2026	41.42	41.47	41.22	41.36	41.36	-0.06%	2,707,156
Sep 28, 2026	41.51	41.52	41.33	41.39	41.39	-0.63%	524,103
Sep 25, 2026	40.74	41.77	38.56	41.65	41.65	0.14%	385,553
Sep 24, 2026	41.83	41.85	41.58	41.59	41.59	-0.55%	396,602
Sep 23, 2026	42.31	42.34	41.91	41.99	41.82	-0.93%	288,664
Sep 22, 2026	42.39	42.46	42.33	42.38	42.21	-0.01%	521,285
Sep 21, 2026	42.34	42.40	42.25	42.38	42.22	0.28%	705,987
Sep 18, 2026	42.28	42.35	42.23	42.27	42.10	-0.38%	191,462
Sep 17, 2026	42.33	42.43	42.33	42.43	42.26	0.58%	228,585
Sep 16, 2026	42.30	42.41	42.18	42.18	42.01	-0.05%	247,956
Sep 15, 2026	42.19	42.32	42.15	42.20	42.04	-0.06%	1,892,007
Sep 14, 2026	42.25	42.35	42.18	42.23	42.06	-0.13%	518,615
Sep 11, 2026	42.34	42.52	42.27	42.28	42.11	-0.06%	217,192
Sep 10, 2026	42.33	42.48	42.25	42.31	42.14	-0.66%	305,787
Sep 9, 2026	42.68	42.72	42.51	42.58	42.42	-0.29%	1,170,879
Sep 8, 2026	42.79	42.79	42.67	42.71	42.54	-0.05%	284,127
Sep 4, 2026	42.73	42.81	42.72	42.73	42.56	-	137,442
Sep 3, 2026	42.81	42.82	42.72	42.73	42.56	0.11%	227,329
Sep 2, 2026	42.68	42.71	42.59	42.68	42.51	0.11%	202,580
Sep 1, 2026	42.70	43.37	42.62	42.64	42.47	-0.43%	809,412
Aug 31, 2026	41.95	43.07	41.95	42.82	42.65	-0.12%	258,847
Aug 28, 2026	43.05	43.30	42.85	42.87	42.70	-0.22%	307,129
Aug 27, 2026	43.02	43.08	42.94	42.96	42.79	-0.04%	191,868
Aug 26, 2026	43.00	43.06	42.88	42.98	42.81	-0.16%	140,449
Aug 25, 2026	42.90	43.06	42.90	43.05	42.88	0.48%	160,667
Aug 24, 2026	42.77	43.04	42.77	42.84	42.67	0.21%	231,205
Aug 21, 2026	42.80	42.80	42.72	42.75	42.58	-0.13%	167,612
Aug 20, 2026	42.90	43.03	42.86	42.97	42.64	-0.38%	246,661
Aug 19, 2026	42.99	43.21	42.93	43.14	42.80	0.50%	281,543
Aug 18, 2026	42.85	43.09	42.81	42.92	42.59	0.06%	183,259
Aug 17, 2026	42.97	42.97	42.77	42.90	42.56	-0.21%	193,620
Aug 14, 2026	43.09	43.28	42.95	42.99	42.65	-0.24%	221,783
Aug 13, 2026	43.07	43.20	43.07	43.09	42.76	0.31%	207,717
Aug 12, 2026	43.02	43.15	42.81	42.96	42.62	-	309,478
Aug 11, 2026	43.04	43.13	42.94	42.95	42.62	0.05%	249,366
Aug 10, 2026	43.02	43.02	42.83	42.93	42.60	-0.35%	278,752
Aug 7, 2026	43.12	43.15	43.04	43.08	42.75	0.20%	269,851
Aug 6, 2026	43.02	43.26	42.95	43.00	42.66	-0.30%	574,635
Aug 5, 2026	43.08	43.16	42.84	43.13	42.79	0.06%	199,794
Aug 4, 2026	43.03	43.12	42.66	43.10	42.77	0.42%	193,795
Aug 3, 2026	42.92	42.92	42.86	42.92	42.59	0.21%	387,996