Get the Stockscreener App
44.40
0.31%
-0.14
After Hours:
44.41
0.010
+0.02%
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 March 05, 2026, is $44.40.
- 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 12.63% to $44.40 now.
- The 52-week high stock price for FIXD is $45.16, representing a 1.70% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for FIXD is $41.16, indicating a -7.30% decrease from the current share price, occurred on May 05, 2025.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $44.49 | $44.34 | $0.1483 | 281,829.0 | -0.31% |
| Mar 04, 2026 | $44.70 | $44.09 | $0.61 | 351,976.0 | +0.00% |
| Mar 03, 2026 | $44.59 | $44.39 | $0.20 | 517,015.0 | -0.18% |
| Mar 02, 2026 | $44.77 | $43.63 | $1.14 | 487,730.0 | -0.40% |
| Feb 27, 2026 | $44.82 | $44.76 | $0.0641 | 230,798.0 | +0.13% |
| Feb 26, 2026 | $44.76 | $44.62 | $0.135 | 249,680.0 | +0.13% |
| Feb 25, 2026 | $44.72 | $44.64 | $0.0799 | 291,305.0 | -0.02% |
| Feb 24, 2026 | $44.71 | $44.65 | $0.0699 | 392,457.0 | -0.01% |
| Feb 23, 2026 | $44.77 | $44.57 | $0.20 | 241,090.0 | +0.14% |
| Feb 20, 2026 | $44.65 | $44.55 | $0.0949 | 327,251.0 | -0.34% |
| Feb 19, 2026 | $44.80 | $44.67 | $0.13 | 286,083.0 | +0.09% |
| Feb 18, 2026 | $44.80 | $44.73 | $0.0699 | 277,132.0 | -0.10% |
| Feb 17, 2026 | $44.81 | $44.75 | $0.06 | 248,523.0 | +0.00% |
| Feb 13, 2026 | $44.80 | $44.74 | $0.0574 | 243,152.0 | +0.32% |
| Feb 12, 2026 | $44.66 | $44.52 | $0.1448 | 209,001.0 | +0.48% |
| Feb 11, 2026 | $44.54 | $44.42 | $0.1108 | 368,225.0 | -0.27% |
| Feb 10, 2026 | $44.57 | $44.46 | $0.1097 | 421,440.0 | +0.38% |
| Feb 09, 2026 | $44.41 | $44.30 | $0.1099 | 303,417.0 | +0.00% |
| Feb 06, 2026 | $44.41 | $44.30 | $0.11 | 316,242.0 | +0.09% |
| Feb 05, 2026 | $44.37 | $44.19 | $0.175 | 398,295.0 | +0.43% |
| Feb 04, 2026 | $44.32 | $44.08 | $0.2423 | 590,555.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $44.77 | $43.63 | $1.14 | 1,920,379.0 | -0.89% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):