First Trust TCW Opportunistic Fixed Income ETF Historical Data - FIXD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.1655011655	42.9	42.935	42.395	1081614	42.70926016	SP
4	-1.04	-2.394106814	43.44	43.48	42.395	1199536	42.9540317	SP
12	-1.89	-4.26732896816	44.29	44.29	42.395	1152561	43.52024285	SP
26	-1.33	-3.04139034987	43.73	46.8	42.395	908912	44.05068578	SP
52	-2	-4.5045045045	44.4	46.8	41.9003	827517	43.72800258	SP
156	-10.08	-19.2073170732	52.48	52.58	40.86	749964	44.764761	SP
260	-9.67	-18.5711542155	52.07	58.74	40.86	706567	48.18903657	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736811300	42.4	-0.09	-0.21	42.42	42.4899	42.36	417010
1736552100	42.49	-0.3	-0.70	42.51	42.62	42.42	832096
1736379300	42.79	0.1	0.23	42.68	42.79	42.6104	916132
1736292900	42.69	-0.19	-0.44	42.78	42.855	42.6525	1940657
1736206500	42.88	-0.03	-0.07	42.83	42.935	42.8209	801090
1735947300	42.91	-0.11	-0.26	42.98	43.05	42.91	825729
1735860900	43.02	0.05	0.12	43.06	43.14	42.93	1561265
1735688100	42.97	-0.05	-0.12	43.05	43.1691	42.945	1931469
1735601700	43.02	0.18	0.42	41.96	43.365	39.42	3967565
1735342500	42.84	-0.09	-0.21	42.88	42.9603	42.8316	446967
1735256100	42.93	0.05	0.12	42.82	42.94	42.505	390482
1735077840	42.88	0.02	0.05	42.74	42.885	42.7252	418837
1734996900	42.86	-0.15	-0.35	42.99	43.0404	42.82	1081507
1734737700	43.01	0.13	0.30	43.11	43.13	42.99	993289
1734651300	42.88	-0.12	-0.28	42.92	42.92	42.7701	1226289
1734564900	43	-0.36	-0.83	43.36	43.9299	42.97	1402662
1734478500	43.36	-0.02	-0.05	43.35	43.4199	43.34	1098396
1734392100	43.38	0.04	0.09	43.4	43.5133	43.33	1021386
1734132900	43.34	-0.36	-0.82	43.48	43.5243	43.3101	446386
1734046500	43.7	-0.2	-0.46	43.84	43.87	43.68	587707
1733960100	43.9	-0.11	-0.25	44.05	44.1299	43.88	574193
1733873700	44.01	-0.05	-0.11	44.05	44.05	43.925	483997
1733787300	44.06	-0.13	-0.29	44.15	44.17	44.05	9734177
1733528100	44.19	0.12	0.27	44.24	44.26	44.115	585918
1733441700	44.07	0.02	0.05	44.01	44.08	43.95	1323516
1733355300	44.05	0.16	0.36	43.8986	44.07	43.7515	944967
1733268900	43.89	-0.09	-0.20	44.03	44.15	43.875	611916
1733182500	43.98	-0.04	-0.09	44.08	44.0957	43.8359	2882528
1732917840	44.02	0.16	0.36	44.01	44.025	43.96	185772
1732750500	43.86	0.15	0.34	43.85	43.9332	43.52	405972
1732664100	43.71	-0.02	-0.05	43.7	43.7699	43.565	647921
1732577700	43.73	0.44	1.02	43.59	43.745	43.5547	663055
1732318500	43.29	0.03	0.07	43.27	43.3482	43.24	1056097
1732232100	43.26	-0.18	-0.41	43.33	43.395	43.2205	772417
1732145700	43.44	-0.04	-0.09	43.42	43.4899	43.37	552735
1732059300	43.48	0.05	0.12	43.55	43.5632	43.465	571605
1731972900	43.43	0.05	0.12	43.26	43.459	43.26	765313
1731713700	43.38	0.03	0.07	43.32	43.46	43.17	2043759
1731627300	43.35	-0.02	-0.05	43.45	43.54	43.26	1413911
1731540900	43.37	-0.05	-0.12	43.69	43.6999	43.315	2035367
1731454500	43.42	-0.27	-0.62	43.54	43.6568	43.3736	1153164
1731368100	43.69	-0.12	-0.27	43.72	43.7789	43.6401	924367
1731108900	43.81	0.07	0.16	43.85	43.975	43.75	496154
1731022500	43.74	0.34	0.77	43.56	43.7863	43.5502	935761
1730936100	43.405	-0.37	-0.83	43.36	43.5053	43.29	824680
1730849700	43.77	0.05	0.11	43.71	43.81	43.53	903615
1730763300	43.72	0.24	0.55	43.78	43.8274	43.6	590735
1730500500	43.48	-0.22	-0.50	43.66	43.82	43.465	1959575
1730414100	43.7	-0.02	-0.05	43.75	43.83	43.5416	506208
1730327700	43.72	-0.06	-0.14	43.88	43.99	43.69	538899
1730241300	43.78	0.05	0.11	43.57	43.7877	43.54	597463
1730154900	43.73	-0.08	-0.18	43.85	43.85	43.64	458491
1729895700	43.81	-0.11	-0.25	43.97	44.01	43.77	598739
1729809300	43.92	0.09	0.21	43.86	43.98	43.8	452473
1729722900	43.83	-0.12	-0.27	43.86	43.86	43.759	772236
1729636500	43.95	-0.18	-0.41	44.04	44.04	43.9016	958353
1729550100	44.13	-0.29	-0.65	44.29	44.29	44.11	2696132
1729290900	44.42	-0.01	-0.02	44.44	44.54	44.4	1404335
1729204500	44.43	-0.2	-0.45	44.47	44.485	44.38	577327
1729118100	44.63	0.05	0.11	44.64	44.69	44.58	2486022
1729031700	44.58	0.18	0.41	44.54	44.59	44.5201	503127
1728945300	44.4	-0.03	-0.07	44.26	44.41	44.243356	1487577

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

Go Ad-Free