loading

First Trust Smith Opportunistic Fixed Income Etf Stock (FIXD) Price History

The historical daily chart and data for First Trust Smith Opportunistic Fixed Income Etf stock (FIXD), show that the latest closing stock price as of August 22, 2025, is $43.91.
  • First Trust Smith Opportunistic Fixed Income Etf all-time high stock price is $58.74, occurred on March 09, 2020.
  • The lowest First Trust Smith Opportunistic Fixed Income Etf stock price recorded was $39.42 on December 30, 2024. Since then, First Trust Smith Opportunistic Fixed Income Etf's stock price has risen over 11.38% to $43.91 now.
  • The 52-week high stock price for FIXD is $46.80, representing a 6.59% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for FIXD is $39.42, indicating a -10.22% decrease from the current share price, occurred on December 30, 2024.
  • The closing price of First Trust Smith Opportunistic Fixed Income Etf (FIXD) stock in the beginning of 2024 was $52.90. The stock closed the year at $43.91, a loss of over -16.98% for the year.
The table below shows more information about FIXD historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $43.94 $43.71 $0.2284 379,865.0 +0.55%
Aug 21, 2025 $43.74 $43.60 $0.1377 347,682.0 -0.59%
Aug 20, 2025 $44.82 $43.86 $0.9588 218,350.0 +0.07%
Aug 19, 2025 $43.91 $43.84 $0.07 291,111.0 +0.14%
Aug 18, 2025 $43.90 $43.80 $0.10 226,280.0 -0.11%
Aug 15, 2025 $43.95 $43.79 $0.16 200,775.0 -0.11%
Aug 14, 2025 $44.23 $43.91 $0.32 221,641.0 -0.26%
Aug 13, 2025 $44.08 $43.94 $0.14 407,856.0 +0.36%
Aug 12, 2025 $43.90 $43.80 $0.0972 180,874.0 -0.00%
Aug 11, 2025 $43.95 $43.88 $0.0677 220,205.0 +0.05%
Aug 08, 2025 $44.35 $43.86 $0.4857 322,453.0 -0.19%
Aug 07, 2025 $44.40 $43.94 $0.46 286,181.0 -0.04%
Aug 06, 2025 $44.40 $43.83 $0.575 241,310.0 -0.07%
Aug 05, 2025 $44.04 $43.94 $0.10 365,676.0 +0.02%
Aug 04, 2025 $44.02 $43.92 $0.10 360,410.0 +0.09%
Aug 01, 2025 $43.97 $43.83 $0.14 410,595.0 +0.82%
Jul 31, 2025 $43.70 $43.58 $0.1243 211,092.0 +0.02%
Jul 30, 2025 $43.70 $43.55 $0.15 282,366.0 -0.24%
Jul 29, 2025 $43.70 $43.28 $0.42 487,816.0 +0.51%
Jul 28, 2025 $43.51 $43.45 $0.0509 234,455.0 -0.16%
Jul 25, 2025 $43.67 $43.21 $0.46 198,039.0 +0.23%
Jul 24, 2025 $43.50 $43.27 $0.2287 274,281.0 -0.11%

First Trust Smith Opportunistic Fixed Income Etf Stock (FIXD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Smith Opportunistic Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIXD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Smith Opportunistic Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Smith Opportunistic Fixed Income Etf Stock (FIXD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $44.82 $43.60 $1.22 5,061,129.0 +0.70%
Jul, 2025 $44.58 $43.05 $1.53 9,166,834.0 -0.66%
Jun, 2025 $44.57 $42.69 $1.88 10,678,204.0 +1.22%
May, 2025 $43.99 $41.16 $2.83 11,531,430.0 -0.96%
Apr, 2025 $44.90 $42.59 $2.31 16,674,353.0 -0.14%
Mar, 2025 $44.50 $43.36 $1.14 17,963,289.0 -0.36%
Feb, 2025 $44.02 $42.41 $1.61 10,987,757.0 +2.11%
Jan, 2025 $43.23 $42.05 $1.18 20,425,156.0 +0.28%

First Trust Smith Opportunistic Fixed Income Etf Stock (FIXD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $44.26 $39.42 $4.84 30,222,398.0 -2.27%
Nov, 2024 $44.02 $43.17 $0.855 18,917,200.0 +0.73%
Oct, 2024 $45.47 $43.54 $1.93 21,056,514.0 -3.40%
Sep, 2024 $46.80 $44.63 $2.17 14,332,346.0 +1.12%
Aug, 2024 $46.07 $44.11 $1.96 13,980,521.0 +1.36%
Jul, 2024 $44.17 $42.59 $1.58 16,523,776.0 +2.53%
Jun, 2024 $43.73 $42.85 $0.8769 10,628,159.0 +0.56%
May, 2024 $43.26 $42.08 $1.18 13,415,890.0 +1.76%
Apr, 2024 $43.74 $41.90 $1.84 16,912,028.0 -3.51%
Mar, 2024 $44.18 $43.34 $0.8399 17,646,226.0 +0.21%
Feb, 2024 $44.74 $43.16 $1.58 15,216,915.0 -1.92%
Jan, 2024 $44.63 $43.67 $0.96 18,018,686.0 -0.55%

First Trust Smith Opportunistic Fixed Income Etf Stock (FIXD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.80 $42.95 $1.85 16,197,737.0 +3.83%
Nov, 2023 $43.56 $41.00 $2.56 18,098,709.0 +4.53%
Oct, 2023 $42.18 $40.86 $1.32 18,373,037.0 -2.27%
Sep, 2023 $43.54 $41.80 $1.74 11,281,529.0 -3.39%
Aug, 2023 $43.95 $42.67 $1.28 13,280,963.0 -1.16%
Jul, 2023 $44.53 $43.40 $1.13 17,513,289.0 -0.29%
Jun, 2023 $44.80 $44.02 $0.7763 14,270,426.0 -0.81%
May, 2023 $45.60 $43.90 $1.70 15,790,544.0 -1.53%
Apr, 2023 $45.70 $44.69 $1.01 13,180,061.0 +0.36%
Mar, 2023 $45.45 $43.33 $2.12 12,147,979.0 +2.36%
Feb, 2023 $46.05 $43.85 $2.20 12,313,237.0 -3.20%
Jan, 2023 $45.85 $44.06 $1.79 14,884,407.0 +3.55%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):