First Trust TCW Opportunistic Fixed Income ETF - FIXD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.63	44.63	44.63	44.65	44.55	327,300
February 19, 2026	44.73	44.79	44.79	44.8	44.67	286,100
February 18, 2026	44.78	44.75	44.75	44.8	44.73	277,132
February 17, 2026	44.79	44.79	44.79	44.81	44.75	248,523
February 13, 2026	44.76	44.79	44.79	44.8	44.74	250,618
February 12, 2026	44.53	44.65	44.65	44.66	44.52	209,001
February 11, 2026	44.45	44.43	44.43	44.54	44.43	368,225
February 10, 2026	44.46	44.55	44.55	44.57	44.46	421,440
February 09, 2026	44.31	44.38	44.38	44.41	44.3	303,417
February 06, 2026	44.38	44.38	44.38	44.41	44.3	316,242
February 05, 2026	44.23	44.34	44.34	44.37	44.19	398,306
February 04, 2026	44.27	44.15	44.15	44.32	44.08	590,600
February 03, 2026	44.14	44.23	44.23	44.25	44.14	508,000
February 02, 2026	44.25	44.22	44.22	44.28	44.19	406,900
January 30, 2026	44.28	44.25	44.25	44.39	44.22	265,926
January 29, 2026	44.23	44.3	44.3	44.3	44.16	424,700
January 28, 2026	44.26	44.23	44.23	44.44	44.06	273,408
January 27, 2026	44.32	44.25	44.25	44.33	44.24	270,044
January 26, 2026	44.33	44.29	44.29	44.34	44.28	529,409
January 23, 2026	44.23	44.26	44.26	44.27	43.97	258,102
January 22, 2026	44.21	44.2	44.2	44.23	44.05	606,401
January 21, 2026	44.12	44.18	44.18	44.19	44.06	418,502
January 20, 2026	44.25	44.21	44.04	44.27	43.58	456,519
January 16, 2026	44.5	44.41	44.41	44.5	44.39	252,200
January 15, 2026	44.6	44.49	44.49	44.71	44.48	609,600
January 14, 2026	44.45	44.55	44.55	44.56	44.45	268,200
January 13, 2026	44.45	44.44	44.44	44.46	44.39	238,610
January 12, 2026	44.38	44.39	44.39	44.44	44.33	552,200
January 09, 2026	44.3	44.41	44.41	44.41	44.27	481,600
January 08, 2026	44.29	44.24	44.24	44.29	44.07	376,700
January 07, 2026	44.35	44.32	44.32	44.44	44.2	502,501
January 06, 2026	44.34	44.25	44.25	44.34	44.19	1.75M
January 05, 2026	44.29	44.38	44.38	44.39	44.28	775,834
January 02, 2026	44.33	44.29	44.29	44.35	44.25	282,607
December 31, 2025	44.4	44.32	44.32	44.42	44.31	312,917
December 30, 2025	44.38	44.42	44.42	44.45	44.36	408,001
December 29, 2025	44.4	44.45	44.45	44.5	44.35	277,539
December 26, 2025	44.46	44.4	44.4	44.46	44.36	195,600
December 24, 2025	44.29	44.41	44.41	44.55	44.29	135,742
December 23, 2025	44.19	44.28	44.28	44.29	44.14	354,300
December 22, 2025	44.26	44.28	44.28	44.3	44.17	239,200
December 19, 2025	44.33	44.31	44.31	44.51	44.29	266,900
December 18, 2025	44.3	44.36	44.36	44.39	44.08	418,537
December 17, 2025	44.22	44.26	44.26	44.29	44.2	400,503
December 16, 2025	44.15	44.25	44.25	44.29	44.13	328,200
December 15, 2025	44.21	44.19	44.19	44.4	44.16	295,246
December 12, 2025	44.12	44.14	44.14	44.23	44.12	307,948
December 11, 2025	44.52	44.49	44.3	44.84	44.48	332,546
December 10, 2025	44.34	44.51	44.32	44.57	44.34	551,447
December 09, 2025	44.41	44.37	44.18	44.61	44.34	259,105
December 08, 2025	44.5	44.4	44.21	44.54	44.35	377,949
December 05, 2025	44.56	44.5	44.5	44.83	44.46	257,905
December 04, 2025	44.56	44.55	44.55	44.78	44.52	264,586
December 03, 2025	44.58	44.64	44.64	44.65	44.56	285,900
December 02, 2025	44.43	44.56	44.56	44.58	44.41	766,700
December 01, 2025	44.48	44.46	44.46	44.51	44.43	221,600
November 28, 2025	44.73	44.64	44.64	44.94	44.48	123,289
November 26, 2025	44.62	44.7	44.7	44.74	44.55	269,834
November 25, 2025	44.51	44.61	44.61	44.65	44.51	199,207
November 24, 2025	44.49	44.51	44.51	44.7	44.4	227,720

First Trust TCW Opportunistic Fixed Income ETF (FIXD) NASDAQ