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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.34	44.4	44.4	44.6	44.33	260,600
November 20, 2025	44.48	44.47	44.47	44.6	44.34	348,137
November 19, 2025	44.45	44.42	44.42	44.71	44.26	273,508
November 18, 2025	44.41	44.45	44.45	44.5	44.39	795,237
November 17, 2025	44.38	44.37	44.37	44.53	44.36	265,617
November 14, 2025	44.5	44.38	44.38	44.51	44.37	316,200
November 13, 2025	44.5	44.44	44.44	44.9	44.43	387,700
November 12, 2025	44.58	44.58	44.58	44.75	44.49	384,700
November 11, 2025	44.54	44.62	44.62	44.96	44.52	286,900
November 10, 2025	44.51	44.49	44.49	44.57	44.47	367,600
November 07, 2025	44.42	44.53	44.53	44.58	44.35	306,820
November 06, 2025	44.54	44.54	44.54	44.67	44.46	556,100
November 05, 2025	44.52	44.42	44.42	44.53	44.38	372,322
November 04, 2025	44.52	44.53	44.53	45.15	44.48	583,200
November 03, 2025	44.48	44.5	44.5	44.8	44.44	391,800
October 31, 2025	44.66	44.55	44.55	44.82	44.54	394,510
October 30, 2025	44.52	44.61	44.61	44.68	44.52	394,203
October 29, 2025	44.92	44.71	44.71	44.94	44.69	916,600
October 28, 2025	44.82	44.94	44.94	44.99	44.82	243,000
October 27, 2025	44.83	44.9	44.9	44.92	44.77	284,439
October 24, 2025	44.85	44.83	44.83	44.89	44.76	218,500
October 23, 2025	44.88	44.79	44.79	44.99	44.76	319,047
October 22, 2025	44.87	44.88	44.88	44.94	44.79	745,200
October 21, 2025	44.88	44.85	44.85	44.89	44.83	390,111
October 20, 2025	44.89	44.96	44.96	44.99	44.89	218,800
October 17, 2025	44.9	44.86	44.86	44.9	44.72	375,127
October 16, 2025	44.72	44.89	44.89	44.93	44.26	589,319
October 15, 2025	44.92	44.73	44.73	44.92	44.64	774,000
October 14, 2025	44.69	44.7	44.7	44.8	44.37	646,220
October 13, 2025	44.58	44.63	44.63	44.69	44.5	165,440
October 10, 2025	44.51	44.58	44.58	44.65	44.49	448,942
October 09, 2025	44.48	44.41	44.41	44.52	44.27	303,500
October 08, 2025	44.59	44.46	44.46	44.59	44.43	349,842
October 07, 2025	44.46	44.44	44.44	44.52	44.37	1.59M
October 06, 2025	44.48	44.44	44.44	44.8	44.43	143,100
October 03, 2025	44.6	44.54	44.54	44.63	44.54	266,800
October 02, 2025	44.51	44.6	44.6	44.76	44.51	241,309
October 01, 2025	44.55	44.53	44.53	44.84	44.46	289,100
September 30, 2025	44.47	44.42	44.42	44.52	44.38	259,100
September 29, 2025	44.34	44.45	44.45	44.52	44.34	462,900
September 26, 2025	44.31	44.33	44.33	44.44	44.25	145,313
September 25, 2025	44.3	44.31	44.31	44.83	44.21	202,511
September 24, 2025	44.64	44.55	44.38	44.64	44.51	288,200
September 23, 2025	44.6	44.64	44.48	44.66	44.56	336,649
September 22, 2025	44.54	44.54	44.38	44.69	44.52	498,016
September 19, 2025	44.57	44.62	44.45	44.69	44.55	480,800
September 18, 2025	44.58	44.59	44.43	44.77	44.51	264,301
September 17, 2025	44.79	44.7	44.54	44.99	44.66	335,626
September 16, 2025	44.81	44.8	44.63	44.82	44.74	319,921
September 15, 2025	44.81	44.77	44.6	44.83	44.75	245,700
September 12, 2025	44.62	44.69	44.69	44.76	44.6	124,300
September 11, 2025	44.58	44.72	44.72	44.8	44.58	171,100

First Trust TCW Opportunistic Fixed Income ETF (FIXD) NASDAQ