Get the Stockscreener App
43.17
0.16%
0.07
First Trust Tcw Opportunistic Fixed Income Etf Stock (FIXD) Price History
The historical daily chart and data for First Trust Tcw Opportunistic Fixed Income Etf stock (FIXD), show that the latest closing stock price as of February 04, 2025, is $43.17.
- First Trust Tcw Opportunistic Fixed Income Etf all-time high stock price is $58.74, occurred on March 09, 2020.
- The lowest First Trust Tcw Opportunistic Fixed Income Etf stock price recorded was $39.42 on December 30, 2024. Since then, First Trust Tcw Opportunistic Fixed Income Etf's stock price has risen over 9.51% to $43.17 now.
- The 52-week high stock price for FIXD is $46.80, representing a 8.41% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FIXD is $39.42, indicating a -8.69% decrease from the current share price, occurred on December 30, 2024.
- The closing price of First Trust Tcw 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $43.20 | $42.91 | $0.2931 | 881,141.0 | +0.16% |
| Feb 03, 2025 | $43.48 | $43.05 | $0.435 | 1,220,616.0 | +0.02% |
| Jan 31, 2025 | $43.22 | $43.00 | $0.22 | 689,744.0 | -0.14% |
| Jan 30, 2025 | $43.21 | $43.06 | $0.145 | 652,079.0 | +0.19% |
| Jan 29, 2025 | $43.23 | $42.95 | $0.28 | 547,630.0 | -0.09% |
| Jan 28, 2025 | $43.12 | $43.00 | $0.12 | 620,836.0 | +0.05% |
| Jan 27, 2025 | $43.14 | $42.99 | $0.1498 | 1,115,599.0 | +0.56% |
| Jan 24, 2025 | $42.89 | $42.75 | $0.1398 | 1,115,669.0 | +0.14% |
| Jan 23, 2025 | $42.82 | $42.74 | $0.0804 | 680,559.0 | -0.19% |
| Jan 22, 2025 | $42.96 | $42.82 | $0.1414 | 813,934.0 | -0.53% |
| Jan 21, 2025 | $43.19 | $43.04 | $0.15 | 870,581.0 | +0.35% |
| Jan 17, 2025 | $43.13 | $42.05 | $1.08 | 544,924.0 | -0.05% |
| Jan 16, 2025 | $43.04 | $42.06 | $0.98 | 764,978.0 | +0.26% |
| Jan 15, 2025 | $42.88 | $42.77 | $0.11 | 3,650,386.0 | +1.01% |
| Jan 14, 2025 | $42.45 | $42.36 | $0.0869 | 1,064,210.0 | +0.07% |
| Jan 13, 2025 | $42.49 | $42.36 | $0.1299 | 417,010.0 | -0.21% |
| Jan 10, 2025 | $42.62 | $42.42 | $0.20 | 832,096.0 | -0.70% |
| Jan 08, 2025 | $42.79 | $42.61 | $0.1796 | 916,132.0 | +0.23% |
| Jan 07, 2025 | $42.85 | $42.65 | $0.2025 | 1,940,657.0 | -0.44% |
First Trust Tcw 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 Tcw 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 Tcw Opportunistic Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Tcw Opportunistic Fixed Income Etf Stock (FIXD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $43.48 | $42.91 | $0.5731 | 2,982,898.0 | +0.19% |
| Jan, 2025 | $43.23 | $42.05 | $1.18 | 20,425,156.0 | +0.28% |
First Trust Tcw 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 Tcw 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):