First Trust Smith Opportunistic Fixed Income ETF (FIXD) NASDAQ

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 $1,117.03 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $913.98, while $1000 invested 1 year ago would be worth $949.24. This corresponds to total returns of 11.7%, -8.6%, -5.08%, respectively, with annualized returns of 1.16%, -1.78%, -5.08%.

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
October 01, 2026	41.12	41.33	41.33	41.59	41.07	1.79M
September 30, 2026	41.55	41.27	41.27	41.55	41.21	728,043
September 29, 2026	41.42	41.36	41.36	41.47	41.22	2.69M
September 28, 2026	41.51	41.39	41.39	41.52	41.33	524,099
September 25, 2026	40.74	41.65	41.65	41.77	38.56	379,763
September 24, 2026	41.83	41.59	41.59	41.85	41.58	396,600
September 23, 2026	42.31	41.99	41.99	42.34	41.91	288,773
September 22, 2026	42.39	42.38	42.38	42.46	42.33	521,243
September 21, 2026	42.34	42.38	42.38	42.4	42.25	705,986
September 18, 2026	42.28	42.27	42.27	42.35	42.22	191,461
September 17, 2026	42.33	42.43	42.43	42.43	42.33	226,609
September 16, 2026	42.3	42.18	42.18	42.41	42.18	247,954
September 15, 2026	42.19	42.2	42.2	42.32	42.15	1.89M
September 11, 2026	42.34	42.28	42.28	42.52	42.27	217,191
September 10, 2026	42.33	42.3	42.3	42.48	42.25	305,085
September 09, 2026	42.68	42.58	42.58	42.72	42.51	1.17M
September 08, 2026	42.79	42.71	42.71	42.79	42.67	284,126
September 04, 2026	42.73	42.73	42.73	42.81	42.72	136,886
September 03, 2026	42.81	42.73	42.73	42.82	42.72	227,411
September 02, 2026	42.68	42.68	42.68	42.71	42.59	202,577
September 01, 2026	42.7	42.63	42.63	43.37	42.62	809,411
August 31, 2026	41.95	42.82	42.82	43.07	41.95	258,847
August 28, 2026	43.05	42.87	42.87	43.3	42.85	307,112
August 27, 2026	43.02	42.96	42.96	43.08	42.94	191,868
August 26, 2026	43	42.98	42.98	43.06	42.88	140,448
August 25, 2026	42.9	43.05	43.05	43.06	42.9	160,667
August 24, 2026	42.77	42.84	42.84	43.04	42.77	231,205
August 21, 2026	42.8	42.75	42.75	42.8	42.72	167,612
August 20, 2026	42.9	42.97	42.97	43.03	42.86	246,660
August 19, 2026	42.99	43.14	43.14	43.21	42.93	281,542
August 18, 2026	42.85	42.92	42.92	43.09	42.81	183,259
August 17, 2026	42.97	42.89	42.89	42.97	42.77	193,618
August 14, 2026	43.09	42.98	42.98	43.28	42.95	221,783
August 13, 2026	43.07	43.09	43.09	43.2	43.07	207,716
August 12, 2026	43.02	42.95	42.95	43.15	42.81	310,000
August 11, 2026	43.04	42.95	42.95	43.13	42.94	249,489
August 10, 2026	43.02	42.93	42.93	43.02	42.83	278,752
August 07, 2026	43.12	43.08	43.08	43.15	43.04	269,851
August 06, 2026	43.02	42.99	42.99	43.26	42.95	574,634
August 05, 2026	43.08	43.12	43.12	43.16	42.84	199,793
August 04, 2026	43.03	43.1	43.1	43.12	42.66	193,794
August 03, 2026	42.92	42.92	42.92	42.92	42.86	387,995
July 31, 2026	42.88	42.83	42.83	42.92	42.74	443,440
July 30, 2026	42.85	42.9	42.9	43.07	42.85	306,011
July 29, 2026	43.02	42.84	42.84	43.12	42.57	238,371
July 28, 2026	43	43.04	43.04	43.1	42.95	311,502
July 27, 2026	42.94	42.95	42.95	43.29	42.91	263,725
July 24, 2026	42.84	42.87	42.87	43	42.63	379,149
July 23, 2026	42.74	42.87	42.87	42.99	42.74	289,390
July 22, 2026	43	42.95	42.95	43.05	42.92	200,508
July 21, 2026	43.13	43.04	43.04	43.13	42.99	241,821
July 20, 2026	43.35	43.26	43.26	43.36	43.23	151,612
July 17, 2026	43.38	43.37	43.37	43.45	43.18	302,697
July 16, 2026	43.31	43.32	43.32	43.36	43.23	246,841
July 15, 2026	43.36	43.37	43.37	43.41	43.32	296,039
July 14, 2026	43.3	43.28	43.28	43.33	43.24	314,127
July 13, 2026	43.33	43.18	43.18	43.56	43.17	283,577
July 10, 2026	43.41	43.35	43.35	43.53	43.32	180,449
July 09, 2026	43.36	43.4	43.4	43.47	43.36	237,965
July 08, 2026	43.28	43.34	43.34	43.37	43.26	516,511