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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.52	44.6	44.6	44.72	44.51	161,200
September 09, 2025	44.51	44.48	44.48	44.59	44.45	239,300
September 08, 2025	44.48	44.59	44.59	44.67	44.48	200,100
September 05, 2025	44.43	44.43	44.43	44.49	44.37	164,880
September 04, 2025	44.1	44.2	44.2	44.27	44.07	240,828
September 03, 2025	44.01	44.01	44.01	44.13	43.83	287,800
September 02, 2025	43.74	43.85	43.85	43.88	43.74	449,210
August 29, 2025	44.01	43.97	43.97	44.03	43.93	451,222
August 28, 2025	43.95	44.05	44.05	44.05	43.86	233,241
August 27, 2025	43.8	43.95	43.95	44.16	43.8	217,223
August 26, 2025	43.86	43.91	43.91	44.26	43.82	220,900
August 25, 2025	43.87	43.86	43.86	44.22	43.83	239,809
August 22, 2025	43.76	43.91	43.91	43.94	43.71	379,900
August 21, 2025	43.69	43.67	43.67	43.74	43.6	347,700
August 20, 2025	43.86	43.93	43.76	44.82	43.86	218,400
August 19, 2025	43.84	43.9	43.73	43.91	43.84	291,253
August 18, 2025	43.9	43.84	43.67	43.9	43.8	226,300
August 15, 2025	43.79	43.89	43.89	43.95	43.79	200,800
August 14, 2025	44.23	43.94	43.94	44.23	43.91	221,676
August 13, 2025	43.94	44.05	44.05	44.08	43.94	407,900
August 12, 2025	43.81	43.89	43.89	43.9	43.8	181,495
August 11, 2025	43.91	43.9	43.9	43.95	43.88	220,205
August 08, 2025	43.96	43.88	43.88	44.35	43.86	322,500
August 07, 2025	44.4	43.96	43.96	44.4	43.94	286,200
August 06, 2025	44.24	43.98	43.98	44.4	43.83	241,310
August 05, 2025	43.94	44.01	44.01	44.04	43.94	366,200
August 04, 2025	43.97	44	44	44.02	43.92	360,410
August 01, 2025	43.85	43.96	43.96	43.97	43.83	410,600
July 31, 2025	43.69	43.6	43.6	43.71	43.58	211,100
July 30, 2025	43.59	43.59	43.59	43.7	43.55	282,400
July 29, 2025	43.53	43.7	43.7	43.7	43.28	487,816
July 28, 2025	43.49	43.48	43.48	43.51	43.45	234,500
July 25, 2025	43.48	43.55	43.55	43.67	43.21	198,039
July 24, 2025	43.35	43.45	43.45	43.5	43.27	274,300
July 23, 2025	43.45	43.5	43.5	43.55	43.45	307,783
July 22, 2025	43.32	43.58	43.58	43.61	43.32	260,633
July 21, 2025	43.98	43.67	43.51	44.58	43.05	367,013
July 18, 2025	43.78	43.53	43.37	43.82	43.51	341,369
July 17, 2025	43.4	43.44	43.28	43.54	43.4	449,555
July 16, 2025	43.42	43.44	43.27	43.48	43.33	379,206
July 15, 2025	43.5	43.36	43.2	43.55	43.33	300,400
July 14, 2025	43.41	43.47	43.31	43.52	43.19	333,200
July 11, 2025	43.55	43.48	43.32	43.55	43.47	305,500
July 10, 2025	43.65	43.67	43.67	43.7	43.6	490,140
July 09, 2025	43.6	43.71	43.71	43.71	43.55	488,629
July 08, 2025	43.47	43.53	43.53	43.57	43.45	587,714
July 07, 2025	43.68	43.57	43.57	43.82	43.54	1.7M
July 03, 2025	43.85	43.77	43.77	43.85	43.59	180,400
July 02, 2025	43.51	43.86	43.86	43.87	43.51	454,608
July 01, 2025	43.79	43.91	43.91	43.92	43.78	806,200
June 30, 2025	43.86	43.89	43.89	43.91	43.76	536,026
June 27, 2025	43.74	43.7	43.7	43.83	43.69	546,700
June 26, 2025	43.78	43.81	43.81	43.82	43.68	597,800
June 25, 2025	43.82	43.87	43.71	43.88	43.76	724,539
June 24, 2025	43.65	43.88	43.72	43.9	43.65	236,200
June 23, 2025	43.45	43.71	43.56	43.84	43.16	266,827
June 20, 2025	43.45	43.63	43.48	44.57	43.27	247,930
June 18, 2025	43.58	43.6	43.45	43.7	43.54	349,332

First Trust TCW Opportunistic Fixed Income ETF (FIXD) NASDAQ