First Trust TCW Opportunistic Fixed Income ETF Historical Data - FIXD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.137017583923	43.79	44.01	43.54	847394	43.83302767	SP
4	0.13	0.298165137615	43.6	44.01	42.59	872262	43.44544145	SP
12	1.55	3.67472735894	42.18	44.01	42.04	661201	43.10971703	SP
26	-0.21	-0.477924442421	43.94	44.74	41.9003	756326	43.3301101	SP
52	-0.8	-1.79654165731	44.53	44.8003	40.86	746712	43.14875403	SP
156	-10.38	-19.1831454445	54.11	54.42	40.86	681504	45.93289436	SP
260	-8.06	-15.562849971	51.79	58.74	40.86	644008	48.88211991	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	43.73	-0.11	-0.25	43.8	43.8	43.705	461272
1721342100	43.84	-0.09	-0.20	43.92	44.01	43.76	1157656
1721255700	43.93	0.02	0.05	43.78	43.965	43.7799	713070
1721169300	43.91	0.2	0.46	43.72	43.915	43.7	731035
1721082900	43.71	-0.1	-0.23	43.73	43.8099	43.67	961089
1720823700	43.81	0.16	0.37	43.79	43.81	43.54	671831
1720737300	43.65	0.23	0.53	43.65	43.7685	43.64	729035
1720650900	43.42	-0.01	-0.02	43.58	43.58	43.355	678470
1720564500	43.43	0.04	0.09	43.34	43.43	43.26	806682
1720478100	43.39	-0.05	-0.12	43.44	43.44	43.36	1702078
1720218900	43.44	0.23	0.53	43.23	43.4876	43.23	433581
1720040640	43.21	0.24	0.56	42.99	43.25	42.99	333999
1719959700	42.97	0.1	0.23	43.07	43.07	42.8588	1258048
1719873300	42.87	-0.18	-0.42	42.59	42.94	42.59	1896721
1719614100	43.05	-0.23	-0.53	43.35	43.42	43.05	369207
1719527700	43.28	-0.08	-0.18	43.45	43.45	43.265	691726
1719441300	43.36	-0.24	-0.55	43.51	43.51	43.3424	798858
1719354900	43.6	0.03	0.07	43.66	43.66	43.49	1172044
1719268500	43.57	0.04	0.09	43.53	43.73	43.51	559073
1719009300	43.53	0.02	0.05	43.6	43.6199	43.465	393984
1718922900	43.51	-0.07	-0.16	43.5	43.52	43.4052	452599
1718750100	43.58	0.16	0.37	43.43	43.6	43.43	495714
1718663700	43.42	-0.16	-0.37	43.5	43.5	43.08	467154
1718404500	43.58	0.04	0.09	43.6	43.6563	43.56	387341
1718318100	43.54	0.25	0.58	43.39	43.59	43.39	362882
1718231700	43.29	0.23	0.53	43.34	43.55	43.29	453228
1718145300	43.06	0.13	0.30	42.92	43.07	42.89	348803
1718058900	42.93	-0.02	-0.05	42.91	42.94	42.8531	695253
1717799700	42.95	-0.42	-0.97	43.0195	43.07	42.94	439412
1717713300	43.37	0	0.00	43.38	43.4	43.3009	512799
1717626900	43.37	0.15	0.35	43.32	43.4908	43.175	317951
1717540500	43.22	0.22	0.51	43.16	43.24	43.01	411473
1717454100	43	0.19	0.44	42.96	43.0812	42.8805	1264406
1717194900	42.81	0.17	0.40	43.07	43.07	42.715	333652
1717108500	42.64	0.22	0.52	42.51	42.64	42.51	371427
1717022100	42.42	-0.18	-0.42	42.52	42.52	42.34	502167
1716935700	42.6	-0.22	-0.51	42.89	42.89	42.57	375431
1716590100	42.82	0.09	0.21	42.74	42.82	42.6929	597893
1716503700	42.73	-0.15	-0.35	42.94	42.94	42.675	564740
1716417300	42.88	-0.11	-0.26	42.87	42.95	42.8403	387532
1716330900	42.99	0.02	0.05	42.94	42.995	42.87	734596
1716244500	42.97	-0.05	-0.12	42.99	43	42.95	743250
1715985300	43.02	-0.12	-0.28	43.12	43.12	43	471081
1715898900	43.14	-0.08	-0.19	43.25	43.26	43.134	800968
1715812500	43.22	0.33	0.77	43.22	43.2585	43.125	513953
1715726100	42.89	0.13	0.30	42.89	42.9199	42.82	674745
1715639700	42.76	0.05	0.12	42.84	42.84	42.745	355749
1715380500	42.71	-0.11	-0.26	42.77	42.77	42.6701	436626
1715294100	42.82	0.08	0.19	42.72	42.86	42.672	516121
1715207700	42.74	-0.11	-0.26	42.81	42.81	42.73	469720
1715121300	42.85	0.1	0.23	42.84	42.96	42.81	500313
1715034900	42.75	0.03	0.07	42.77	42.785	42.69	905765
1714775700	42.72	0.26	0.61	42.77	42.83	42.605	510574
1714689300	42.46	0.23	0.54	42.21	42.4883	42.21	1078067
1714602900	42.23	0.16	0.38	42.15	42.36	42.08	1548964
1714516500	42.07	-0.18	-0.43	42.22	42.22	42.04	414872
1714430100	42.25	0.11	0.26	42.17	42.29	42.17	377171
1714170900	42.14	0.13	0.31	42.18	42.19	42.1	476323
1714084500	42.01	-0.15	-0.36	41.935	42.02	41.9003	518975
1713998100	42.16	-0.12	-0.28	42.23	42.23	42.08	430945
1713911700	42.28	-0.07	-0.17	42.17	42.3452	42.106	496963
1713825300	42.35	0.05	0.12	42.28	42.36	42.2568	552283

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust TCW Opportunistic Fixed Income ETF (FIXD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical

First Trust TCW Opportunistic Fixed Income ETF (FIXD)

Professional-Grade Tools, for Individual Investors.

Your Recent History