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 July 27, 2026, is $42.95.

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 8.95% to $42.95 now.
The 52-week high stock price for FIXD is $45.16, representing a 5.13% increase from the current share price, occurred on November 04, 2025.
The 52-week low stock price for FIXD is $42.51, indicating a -1.02% 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
Jul 27, 2026	$43.29	$42.91	$0.3813	263,725.0	+0.20%
Jul 24, 2026	$43.00	$42.63	$0.37	379,149.0	-0.01%
Jul 23, 2026	$42.99	$42.74	$0.25	289,390.0	-0.20%
Jul 22, 2026	$43.05	$42.92	$0.13	200,508.0	-0.20%
Jul 21, 2026	$43.13	$42.99	$0.14	241,821.0	-0.50%
Jul 20, 2026	$43.36	$43.23	$0.1265	151,612.0	-0.25%
Jul 17, 2026	$43.45	$43.17	$0.275	302,697.0	+0.10%
Jul 16, 2026	$43.36	$43.23	$0.1263	246,841.0	-0.11%
Jul 15, 2026	$43.41	$43.32	$0.09	296,039.0	+0.22%
Jul 14, 2026	$43.33	$43.23	$0.0915	298,305.0	+0.23%
Jul 13, 2026	$43.56	$43.17	$0.3869	283,577.0	-0.40%
Jul 10, 2026	$43.53	$43.32	$0.21	180,449.0	-0.12%
Jul 09, 2026	$43.47	$43.36	$0.11	237,965.0	+0.14%
Jul 08, 2026	$43.37	$43.26	$0.1073	516,511.0	-0.16%
Jul 07, 2026	$43.65	$42.81	$0.84	274,838.0	-0.55%
Jul 06, 2026	$43.66	$43.57	$0.085	285,202.0	+0.09%
Jul 02, 2026	$43.63	$43.54	$0.0815	244,124.0	+0.21%
Jul 01, 2026	$43.74	$43.45	$0.29	392,625.0	-0.21%
Jun 30, 2026	$43.82	$43.59	$0.2268	412,078.0	-0.46%

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
Jul, 2026	$43.74	$42.63	$1.11	5,349,103.0	-1.51%
Jun, 2026	$43.90	$43.32	$0.5799	8,442,621.0	-0.32%
May, 2026	$43.95	$42.51	$1.44	9,996,671.0	+0.41%
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%