First Trust Smith Opportunistic Fixed Income ETF (FIXD)

NASDAQ: FIXD · Real-Time Price · USD

43.62

-0.03 (-0.08%)

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

43.63

+0.01 (0.03%)

After-hours: Jun 12, 2026, 4:15 PM EDT

FIXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.59	43.66	43.52	43.63	43.63	-0.05%	476,290
Jun 11, 2026	43.40	43.68	43.40	43.65	43.65	0.59%	751,552
Jun 10, 2026	43.46	43.51	43.34	43.40	43.40	-0.19%	807,745
Jun 9, 2026	43.47	43.58	43.42	43.48	43.48	0.23%	372,304
Jun 8, 2026	43.42	43.51	43.37	43.38	43.38	-0.13%	424,128
Jun 5, 2026	43.50	43.78	43.41	43.44	43.44	-0.41%	386,966
Jun 4, 2026	43.59	43.90	43.59	43.62	43.62	0.11%	199,886
Jun 3, 2026	43.53	43.65	43.52	43.57	43.57	-0.21%	256,227
Jun 2, 2026	43.67	43.70	43.64	43.66	43.66	0.07%	240,046
Jun 1, 2026	43.54	43.66	43.43	43.63	43.63	-0.27%	347,667
May 29, 2026	43.70	43.75	43.55	43.75	43.75	0.14%	326,703
May 28, 2026	43.55	43.70	43.45	43.69	43.69	0.39%	518,262
May 27, 2026	43.55	43.58	43.47	43.52	43.52	0.09%	186,444
May 26, 2026	43.48	43.53	43.30	43.48	43.48	0.27%	260,983
May 22, 2026	43.37	43.41	43.23	43.36	43.36	0.24%	452,892
May 21, 2026	43.04	43.27	43.00	43.26	43.26	0.18%	338,218
May 20, 2026	43.12	43.37	42.98	43.35	43.18	0.72%	403,003
May 19, 2026	43.02	43.11	42.97	43.04	42.87	-0.41%	498,075
May 18, 2026	43.27	43.34	42.51	43.22	43.05	-0.05%	922,196
May 15, 2026	43.32	43.34	42.99	43.24	43.07	-0.68%	445,064
May 14, 2026	43.58	43.67	43.53	43.53	43.37	-0.02%	208,244
May 13, 2026	43.53	43.95	43.47	43.54	43.37	-0.01%	501,344
May 12, 2026	43.57	43.69	43.52	43.54	43.37	-0.34%	585,117
May 11, 2026	43.81	43.87	43.69	43.69	43.52	-0.27%	305,415
May 8, 2026	43.79	43.92	43.61	43.81	43.64	0.48%	263,924
May 7, 2026	43.93	43.93	43.60	43.60	43.43	-0.51%	283,919
May 6, 2026	43.80	43.86	43.75	43.82	43.66	0.43%	445,252
May 5, 2026	43.59	43.68	43.59	43.64	43.47	0.25%	1,496,049
May 4, 2026	43.58	43.60	43.43	43.53	43.36	-0.31%	983,835
May 1, 2026	43.61	43.76	43.59	43.66	43.49	0.21%	573,292
Apr 30, 2026	43.61	43.63	43.55	43.57	43.40	0.16%	680,781
Apr 29, 2026	43.67	43.70	43.35	43.50	43.33	-0.47%	431,822
Apr 28, 2026	43.67	43.78	43.46	43.71	43.54	-0.05%	359,676
Apr 27, 2026	43.76	43.91	43.65	43.73	43.56	-0.22%	240,010
Apr 24, 2026	43.81	44.70	43.72	43.83	43.66	0.14%	347,333
Apr 23, 2026	43.80	44.43	43.68	43.76	43.59	-0.20%	447,878
Apr 22, 2026	43.94	44.06	43.84	43.85	43.68	0.15%	215,751
Apr 21, 2026	43.84	44.38	43.78	43.78	43.62	-0.33%	336,667
Apr 20, 2026	44.21	44.55	44.02	44.10	43.76	-0.06%	368,944
Apr 17, 2026	44.09	44.19	43.73	44.12	43.79	0.43%	323,133
Apr 16, 2026	44.06	44.29	43.91	43.93	43.60	-0.15%	376,903
Apr 15, 2026	44.08	44.26	43.97	44.00	43.67	-0.15%	312,877
Apr 14, 2026	43.97	44.12	43.90	44.07	43.74	0.29%	290,135
Apr 13, 2026	43.57	43.95	43.57	43.94	43.61	0.23%	232,815
Apr 10, 2026	43.84	44.11	43.82	43.84	43.51	-0.14%	322,273
Apr 9, 2026	43.93	44.97	43.80	43.90	43.57	-0.04%	425,161
Apr 8, 2026	43.99	44.06	43.76	43.92	43.59	0.39%	431,538
Apr 7, 2026	43.70	43.83	43.08	43.75	43.42	0.05%	616,657
Apr 6, 2026	43.68	43.85	43.43	43.73	43.40	-0.02%	760,030
Apr 2, 2026	43.56	43.80	43.53	43.74	43.41	0.23%	519,317