Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
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

43.5436

-0.10501 (-0.24%)

Jun 25 2024 - Closed

Delayed by 15 minutes

FIXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	43.5391	-0.11	-0.24%	43.578	43.5881	43.5253	0
Jun 24 2024	43.6453	0.10	0.23%	43.5908	43.6559	43.5861	0
Jun 21 2024	43.5446	-0.04	-0.10%	43.5826	43.6133	43.498	0
Jun 20 2024	43.5866	-0.02	-0.05%	43.5709	43.6122	43.5307	0
Jun 18 2024	43.6073	0.09	0.21%	43.5297	43.6282	43.506	0
Jun 17 2024	43.5178	0.10	0.22%	43.5844	43.5855	43.4874	0
Jun 14 2024	43.4202	-0.13	-0.29%	43.4477	43.4817	43.4117	0
Jun 13 2024	43.5484	0.28	0.65%	43.5149	43.5932	43.4712	0
Jun 12 2024	43.2673	0.19	0.44%	43.353	43.4521	43.232	0
Jun 11 2024	43.077	0.09	0.21%	42.9753	43.0946	42.9073	0
Jun 10 2024	42.988	-0.07	-0.15%	43.0149	43.0214	42.9527	0
Jun 07 2024	43.054	-0.37	-0.86%	43.0884	43.1153	43.0539	0
Jun 06 2024	43.4279	0.09	0.20%	43.3796	43.4557	43.3789	0
Jun 05 2024	43.3402	0.16	0.37%	43.2329	43.3412	43.2076	0
Jun 04 2024	43.181	0.19	0.43%	43.0774	43.2091	43.0731	0
Jun 03 2024	42.9941	0.31	0.73%	42.8069	42.9983	42.8038	0
May 31 2024	42.6816	0.10	0.25%	42.6815	42.7222	42.6515	0
May 30 2024	42.5767	0.06	0.14%	42.5352	42.586	42.5329	0
May 29 2024	42.5186	-0.08	-0.18%	42.5962	42.5962	42.4535	0
May 28 2024	42.5969	-0.13	-0.29%	42.825	134,217,727.00	134,217.728	0
May 24 2024	42.7223	-0.07	-0.15%	42.6682	42.7297	42.6636	0
May 23 2024	42.7886	-0.14	-0.32%	42.9065	42.9132	42.7476	0
May 22 2024	42.9244	-0.15	-0.34%	42.8835	42.9646	42.882	0
May 21 2024	43.0717	0.03	0.06%	43.0641	43.1025	43.0623	0
May 20 2024	43.0438	-0.11	-0.26%	43.0426	43.0888	43.0418	0
May 17 2024	43.156	-0.06	-0.14%	43.224	43.2465	43.1497	0
May 16 2024	43.2183	-0.02	-0.03%	43.3198	43.321	43.2047	0
May 15 2024	43.2334	0.22	0.52%	43.1822	43.235	43.1325	0
May 14 2024	43.0112	0.20	0.46%	42.9274	43.0125	42.9256	0
May 13 2024	42.8152	0.02	0.04%	42.852	42.8675	42.8151	0
May 10 2024	42.7986	-0.13	-0.30%	42.8325	42.8325	42.7664	0
May 09 2024	42.926	0.10	0.24%	42.7993	42.9403	42.7867	0
May 08 2024	42.8212	-0.02	-0.04%	42.8436	42.8572	42.8125	0
May 07 2024	42.8396	0.06	0.15%	42.874	42.9459	42.8287	0
May 06 2024	42.7748	0.06	0.15%	42.7692	42.7899	42.718	0
May 03 2024	42.7103	0.25	0.60%	42.7378	42.7583	42.6481	0
May 02 2024	42.4572	0.16	0.39%	42.317	42.4825	42.2897	0
May 01 2024	42.2931	0.12	0.29%	42.1782	42.3736	42.1782	0
Apr 30 2024	42.1717	-0.11	-0.25%	42.259	42.2627	42.1597	0
Apr 29 2024	42.2795	0.12	0.28%	42.2524	42.297	42.2371	0
Apr 26 2024	42.1626	0.08	0.20%	42.1315	42.1772	42.1247	0
Apr 25 2024	42.0787	-0.21	-0.50%	42.03	42.0935	41.9904	0
Apr 24 2024	42.2907	-0.21	-0.49%	42.2659	42.2929	42.2284	0
Apr 23 2024	42.4978	0.08	0.20%	42.3589	42.5745	42.3554	0
Apr 22 2024	42.4145	0.04	0.10%	42.3541	42.4255	42.3404	0
Apr 19 2024	42.3715	0.03	0.06%	42.41	42.4174	42.353	0
Apr 18 2024	42.3441	-0.10	-0.24%	42.4439	42.4558	42.3022	0
Apr 17 2024	42.4444	0.17	0.40%	42.3435	42.4606	42.3081	0
Apr 16 2024	42.2743	-0.22	-0.51%	42.316	42.3244	42.229	0
Apr 15 2024	42.4913	-0.13	-0.30%	42.5241	42.5285	42.4014	0
Apr 12 2024	42.6175	0.08	0.18%	42.6568	42.7016	42.6162	0
Apr 11 2024	42.5392	-0.12	-0.27%	42.6515	42.6668	42.533	0
Apr 10 2024	42.6542	-0.47	-1.10%	42.7968	42.8614	42.6349	0
Apr 09 2024	43.1292	0.09	0.21%	43.0842	43.1428	43.0767	0
Apr 08 2024	43.037	-0.08	-0.18%	42.9844	43.0526	42.9843	0
Apr 05 2024	43.1138	-0.17	-0.40%	43.1618	43.2495	43.1091	0
Apr 04 2024	43.2855	0.08	0.18%	43.2247	43.2993	43.1756	0
Apr 03 2024	43.2096	-0.09	-0.22%	43.0687	43.2115	43.0088	0
Apr 02 2024	43.303	0.00	0.01%	43.2034	43.304	43.1762	0
Apr 01 2024	43.3006	-0.26	-0.59%	43.4598	43.4598	43.2287	0
Mar 28 2024	43.5567	-0.05	-0.11%	43.5679	43.6303	43.5465	0

First Trust TCW Opportun...

Jaws Juggernaut Acquisit...

Credit Acceptance

Delayed Upgrade Clock