First Trust Smith Opportunistic Fixed Income Etf (FIXD)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 26, 2026, is $43.48.

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 10.30% to $43.48 now.
The 52-week high stock price for FIXD is $45.16, representing a 3.85% increase from the current share price, occurred on November 04, 2025.
The 52-week low stock price for FIXD is $42.51, indicating a -2.22% decrease from the current share price, occurred on May 18, 2026.
The closing price of First Trust Smith Opportunistic Fixed Income Etf (FIXD) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$43.53	$43.30	$0.2335	260,983.0	+0.27%
May 22, 2026	$43.41	$43.23	$0.179	452,892.0	+0.24%
May 21, 2026	$43.27	$43.00	$0.2688	338,218.0	-0.20%
May 20, 2026	$43.37	$42.98	$0.39	403,003.0	+0.72%
May 19, 2026	$43.10	$42.97	$0.1349	498,075.0	-0.41%
May 18, 2026	$43.34	$42.51	$0.8288	922,218.0	-0.05%
May 15, 2026	$43.34	$42.99	$0.35	445,064.0	-0.68%
May 14, 2026	$43.66	$43.52	$0.14	208,244.0	-0.02%
May 13, 2026	$43.95	$43.47	$0.48	501,344.0	-0.01%
May 12, 2026	$43.69	$43.52	$0.17	585,117.0	-0.34%
May 11, 2026	$43.87	$43.69	$0.18	305,415.0	-0.27%
May 08, 2026	$43.92	$43.61	$0.31	263,907.0	+0.48%
May 07, 2026	$43.93	$43.60	$0.33	283,919.0	-0.51%
May 06, 2026	$43.85	$43.75	$0.1025	445,252.0	+0.43%
May 05, 2026	$43.68	$43.59	$0.09	1,496,049.0	+0.25%
May 04, 2026	$43.60	$43.43	$0.17	983,470.0	-0.31%
May 01, 2026	$43.76	$43.59	$0.17	573,292.0	+0.21%
Apr 30, 2026	$43.62	$43.55	$0.075	680,781.0	+0.16%
Apr 29, 2026	$43.70	$43.35	$0.35	431,822.0	-0.47%
Apr 28, 2026	$43.78	$43.46	$0.32	359,676.0	-0.05%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$43.95	$42.51	$1.44	9,227,445.0	-0.21%
Apr, 2026	$44.97	$43.08	$1.89	8,656,986.0	-0.05%
Mar, 2026	$44.96	$43.15	$1.82	7,841,863.0	-2.70%
Feb, 2026	$44.82	$44.08	$0.7441	6,309,481.0	+1.24%
Jan, 2026	$44.71	$43.58	$1.13	9,639,167.0	-0.16%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.84	$44.08	$0.7599	6,980,392.0	-0.49%
Nov, 2025	$45.16	$44.26	$0.895	6,708,607.0	+0.20%
Oct, 2025	$44.99	$44.26	$0.73	10,302,505.0	+0.29%
Sep, 2025	$44.99	$43.74	$1.25	5,877,266.0	+1.02%
Aug, 2025	$44.82	$43.60	$1.22	6,043,646.0	+0.85%
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%