Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust TCW Opportunistic Fixed Income ETF (FIXD)
First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical

FIXD First Trust TCW Opportunistic Fixed Income ETF

43.93

0.02 (0.05%)

Jul 17 2024 - Closed

Delayed by 15 minutes

FIXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	43.93	0.02	0.05%	43.78	43.965	43.7799	715,361
Jul 16 2024	43.91	0.20	0.46%	43.72	43.915	43.70	731,035
Jul 15 2024	43.71	-0.10	-0.23%	43.73	43.8099	43.67	961,089
Jul 12 2024	43.81	0.16	0.37%	43.79	43.81	43.54	671,831
Jul 11 2024	43.65	0.23	0.53%	43.65	43.7685	43.6315	738,479
Jul 10 2024	43.42	-0.01	-0.02%	43.58	43.58	43.355	678,470
Jul 09 2024	43.43	0.04	0.09%	43.34	43.43	43.26	806,682
Jul 08 2024	43.39	-0.05	-0.12%	43.44	43.44	43.36	1,702,078
Jul 05 2024	43.44	0.23	0.53%	43.23	43.4876	43.23	433,581
Jul 03 2024	43.21	0.24	0.56%	42.99	43.25	42.99	333,999
Jul 02 2024	42.97	0.10	0.23%	43.07	43.07	42.8588	1,258,048
Jul 01 2024	42.87	-0.41	-0.95%	42.59	42.94	42.59	1,896,721
Jun 28 2024	43.28	0.00	0.00%	43.28	43.28	43.28	0
Jun 27 2024	43.28	-0.08	-0.18%	43.45	43.45	43.265	691,726
Jun 26 2024	43.36	-0.24	-0.55%	43.51	43.51	43.3424	798,858
Jun 25 2024	43.60	0.03	0.07%	43.66	43.66	43.49	1,172,044
Jun 24 2024	43.57	0.04	0.09%	43.53	43.73	43.51	559,073
Jun 21 2024	43.53	0.02	0.05%	43.60	43.6199	43.465	393,984
Jun 20 2024	43.51	-0.07	-0.16%	43.50	43.52	43.4052	452,599
Jun 18 2024	43.58	0.16	0.37%	43.43	43.60	43.43	495,714
Jun 17 2024	43.42	-0.16	-0.37%	43.50	43.50	43.08	467,154
Jun 14 2024	43.58	0.04	0.09%	43.60	43.6563	43.56	387,341
Jun 13 2024	43.54	0.25	0.58%	43.39	43.59	43.39	362,882
Jun 12 2024	43.29	0.23	0.53%	43.34	43.55	43.29	455,509
Jun 11 2024	43.06	0.13	0.30%	42.92	43.07	42.89	348,803
Jun 10 2024	42.93	-0.02	-0.05%	42.91	42.94	42.8531	695,263
Jun 07 2024	42.95	-0.42	-0.97%	43.21	43.21	42.94	470,508
Jun 06 2024	43.37	0.00	0.00%	43.38	43.40	43.3009	512,799
Jun 05 2024	43.37	0.15	0.35%	43.32	43.4908	43.175	317,951
Jun 04 2024	43.22	0.22	0.51%	43.16	43.24	43.01	411,473
Jun 03 2024	43.00	0.19	0.44%	42.96	43.0812	42.8805	1,264,406
May 31 2024	42.81	0.17	0.40%	43.07	43.07	42.715	333,652
May 30 2024	42.64	0.22	0.52%	42.51	42.64	42.51	371,427
May 29 2024	42.42	-0.18	-0.42%	42.52	42.52	42.34	502,167
May 28 2024	42.60	-0.22	-0.51%	42.89	42.89	42.57	375,431
May 24 2024	42.82	0.09	0.21%	42.74	42.82	42.6929	597,893
May 23 2024	42.73	-0.15	-0.35%	42.94	42.94	42.675	587,173
May 22 2024	42.88	-0.11	-0.26%	42.87	42.95	42.8403	387,532
May 21 2024	42.99	0.02	0.05%	42.94	42.995	42.87	734,596
May 20 2024	42.97	-0.05	-0.12%	42.99	43.00	42.95	743,250
May 17 2024	43.02	-0.12	-0.28%	43.12	43.12	43.00	471,081
May 16 2024	43.14	-0.08	-0.19%	43.25	43.26	43.134	800,968
May 15 2024	43.22	0.33	0.77%	43.22	43.2585	43.125	513,953
May 14 2024	42.89	0.13	0.30%	42.89	42.9199	42.82	674,745
May 13 2024	42.76	0.05	0.12%	42.84	42.84	42.745	355,749
May 10 2024	42.71	-0.11	-0.26%	42.77	42.77	42.6701	436,626
May 09 2024	42.82	0.08	0.19%	42.72	42.86	42.672	516,121
May 08 2024	42.74	-0.11	-0.26%	42.81	42.81	42.73	469,720
May 07 2024	42.85	0.10	0.23%	42.84	42.96	42.81	500,313
May 06 2024	42.75	0.03	0.07%	42.77	42.785	42.69	905,765
May 03 2024	42.72	0.26	0.61%	42.77	42.83	42.605	510,574
May 02 2024	42.46	0.23	0.54%	42.21	42.4883	42.21	1,078,067
May 01 2024	42.23	0.16	0.38%	42.15	42.36	42.08	1,548,964
Apr 30 2024	42.07	-0.18	-0.43%	42.22	42.22	42.04	414,872
Apr 29 2024	42.25	0.11	0.26%	42.17	42.29	42.17	377,171
Apr 26 2024	42.14	0.13	0.31%	42.18	42.19	42.10	476,323
Apr 25 2024	42.01	-0.15	-0.36%	41.95	42.02	41.9003	539,482
Apr 24 2024	42.16	-0.12	-0.28%	42.23	42.23	42.08	430,945
Apr 23 2024	42.28	-0.07	-0.17%	42.17	42.3452	42.106	496,963
Apr 22 2024	42.35	0.05	0.12%	42.28	42.36	42.2568	552,283
Apr 19 2024	42.30	0.04	0.09%	42.31	42.39	42.25	685,825

First Trust TCW Opportun...

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance BV

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions