Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

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

42.95

-0.42 (-0.97%)

After Hours

Last Updated: 17:59:02

Delayed by 15 minutes

FIXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 18 2024	42.26	-0.14	-0.33%	42.40	42.40	42.21	825,783
Apr 17 2024	42.40	0.24	0.57%	42.25	42.405	42.24	490,480
Apr 16 2024	42.16	-0.16	-0.38%	42.22	42.22	42.075	2,033,291
Apr 15 2024	42.32	-0.29	-0.68%	42.48	42.48	42.23	838,463
Apr 12 2024	42.61	0.10	0.24%	42.51	42.76	42.51	556,783
Apr 11 2024	42.51	-0.03	-0.07%	42.67	42.67	42.4179	454,749
Apr 10 2024	42.54	-0.60	-1.39%	43.01	43.01	42.52	646,999
Apr 09 2024	43.14	0.20	0.47%	43.11	43.145	43.06	738,063
Apr 08 2024	42.94	-0.08	-0.19%	42.88	43.035	42.87	1,009,284
Apr 05 2024	43.02	-0.28	-0.65%	43.25	43.27	43.01	1,036,787
Apr 04 2024	43.30	0.11	0.25%	43.28	43.315	43.18	689,492
Apr 03 2024	43.19	-0.05	-0.12%	43.15	43.19	42.9899	588,177
Apr 02 2024	43.24	0.00	0.00%	43.20	43.24	43.03	1,248,118
Apr 01 2024	43.24	-0.36	-0.83%	43.74	43.74	43.19	1,801,391
Mar 28 2024	43.60	-0.01	-0.02%	43.91	43.91	43.5003	764,723
Mar 27 2024	43.61	-0.01	-0.02%	43.82	43.82	43.56	3,140,348
Mar 26 2024	43.62	0.04	0.09%	43.93	43.93	43.50	590,018
Mar 25 2024	43.58	-0.06	-0.14%	43.64	43.64	43.53	352,280
Mar 22 2024	43.64	0.12	0.28%	43.76	43.7899	43.61	471,237
Mar 21 2024	43.52	-0.08	-0.18%	43.55	43.6034	43.46	597,784
Mar 20 2024	43.60	0.12	0.28%	43.58	43.73	43.48	687,102
Mar 19 2024	43.48	0.10	0.23%	43.44	43.52	43.384	670,720
Mar 18 2024	43.38	-0.09	-0.20%	43.43	43.46	43.34	1,125,328
Mar 15 2024	43.465	0.01	0.01%	43.47	43.49	43.42	726,207
Mar 14 2024	43.46	-0.31	-0.71%	43.62	43.6399	43.44	592,394
Mar 13 2024	43.77	-0.10	-0.23%	43.83	43.845	43.76	537,798
Mar 12 2024	43.87	-0.16	-0.36%	43.95	44.0399	43.8399	660,972
Mar 11 2024	44.03	-0.07	-0.16%	44.10	44.125	43.97	2,044,469

First Trust TCW Opportun...

Delayed Upgrade Clock