First Trust Smith Opportunistic Fixed Income ETF (FIXD) NASDAQ

43.66

+0.0284(+0.07%)

Updated at June 02 04:00PM

Currency In USD

FIXD Historical Return

If you invested $1000 in First Trust TCW Opportunistic Fixed Income ETF (FIXD) since IPO date, it would be worth $1,179.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $977.57, while $1000 invested 1 year ago would be worth $1,050.49. This corresponds to total returns of 18%, -2.24%, 5.05%, respectively, with annualized returns of 1.79%, -0.45%, 5.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIXD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	43.67	43.66	43.66	43.7	43.64	240,046
June 01, 2026	43.54	43.63	43.63	43.66	43.43	347,667
May 29, 2026	43.7	43.75	43.75	43.75	43.55	326,703
May 28, 2026	43.55	43.69	43.69	43.7	43.45	517,062
May 27, 2026	43.55	43.52	43.52	43.58	43.47	186,378
May 26, 2026	43.48	43.48	43.48	43.53	43.3	260,983
May 22, 2026	43.37	43.36	43.36	43.41	43.23	452,892
May 21, 2026	43.04	43.26	43.26	43.27	43	338,177
May 20, 2026	43.12	43.35	43.35	43.37	42.98	403,003
May 19, 2026	43.02	43.04	43.04	43.11	42.97	498,075
May 18, 2026	43.27	43.21	43.21	43.34	42.51	921,190
May 15, 2026	43.32	43.25	43.25	43.34	42.99	444,955
May 14, 2026	43.58	43.53	43.53	43.67	43.53	208,244
May 13, 2026	43.53	43.54	43.54	43.95	43.47	501,344
May 12, 2026	43.57	43.54	43.54	43.59	43.52	583,807
May 11, 2026	43.81	43.69	43.69	43.87	43.69	305,409
May 08, 2026	43.79	43.81	43.81	43.92	43.61	263,899
May 07, 2026	43.93	43.6	43.6	43.93	43.6	283,919
May 06, 2026	43.8	43.82	43.82	43.86	43.75	445,322
May 05, 2026	43.59	43.64	43.64	43.68	43.59	1.5M
May 04, 2026	43.58	43.53	43.53	43.6	43.43	983,639
May 01, 2026	43.61	43.66	43.66	43.76	43.59	573,292
April 30, 2026	43.61	43.57	43.57	43.63	43.55	680,781
April 29, 2026	43.67	43.5	43.5	43.7	43.35	431,822
April 28, 2026	43.67	43.72	43.72	43.78	43.46	359,669
April 27, 2026	43.76	43.73	43.73	43.91	43.65	240,010
April 24, 2026	43.81	43.83	43.83	44.7	43.72	347,327
April 23, 2026	43.8	43.76	43.76	44.43	43.68	447,878
April 22, 2026	43.94	43.85	43.85	43.94	43.84	215,715
April 21, 2026	43.84	43.78	43.78	44.38	43.78	336,654
April 20, 2026	44.21	44.1	44.1	44.55	44.02	368,944
April 17, 2026	44.09	44.12	44.12	44.19	43.73	323,214
April 16, 2026	44.06	43.93	43.93	44.29	43.91	376,927
April 15, 2026	44.08	44	44	44.26	43.97	312,877
April 14, 2026	43.97	44.07	44.07	44.12	43.9	290,232
April 13, 2026	43.57	43.94	43.94	43.95	43.57	232,815
April 10, 2026	43.84	43.84	43.84	44.11	43.82	322,273
April 09, 2026	43.93	43.9	43.9	44.97	43.8	425,161
April 08, 2026	43.99	43.91	43.91	44.06	43.76	430,840
April 07, 2026	43.7	43.75	43.75	43.83	43.08	616,700
April 06, 2026	43.68	43.73	43.73	43.85	43.43	760,030
April 02, 2026	43.56	43.74	43.74	43.8	43.53	519,317
April 01, 2026	43.54	43.64	43.64	43.97	43.54	619,570
March 31, 2026	43.49	43.59	43.59	44.8	43.49	588,101
March 30, 2026	43.3	43.43	43.43	43.73	43.15	806,380
March 27, 2026	43.25	43.23	43.23	43.34	43.19	324,063
March 26, 2026	43.43	43.33	43.33	43.72	43.31	368,466
March 25, 2026	43.84	43.79	43.63	43.86	43.76	414,113
March 24, 2026	43.62	43.64	43.48	43.7	43.54	341,065
March 23, 2026	43.61	43.74	43.58	43.83	43.61	225,706
March 20, 2026	43.79	43.56	43.4	43.83	43.55	246,745
March 19, 2026	43.76	43.97	43.81	44.28	43.74	443,093
March 18, 2026	43.97	43.9	43.73	44.08	43.89	285,961
March 17, 2026	44	44.09	43.92	44.15	44	258,942
March 16, 2026	43.98	43.95	43.78	44.08	43.9	223,309
March 13, 2026	43.95	43.8	43.63	43.98	43.78	267,590
March 12, 2026	43.99	43.86	43.69	44	43.83	243,280
March 11, 2026	44.16	44.04	43.87	44.96	44.02	305,945
March 10, 2026	44.45	44.3	44.13	44.45	44.29	358,229
March 09, 2026	44.27	44.44	44.27	44.47	44.03	300,447