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 $1,155.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.01, while $1000 invested 1 year ago would be worth $1,000.94. This corresponds to total returns of 15.54%, -5.9%, 0.09%, respectively, with annualized returns of 1.53%, -1.21%, 0.09%.

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
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
July 07, 2026	43.65	43.41	43.41	43.65	42.81	274,838
July 06, 2026	43.64	43.65	43.65	43.66	43.57	285,202
July 02, 2026	43.6	43.61	43.61	43.63	43.54	244,124
July 01, 2026	43.45	43.52	43.52	43.74	43.45	392,625
June 30, 2026	43.81	43.61	43.61	43.82	43.59	412,076
June 29, 2026	43.8	43.81	43.81	43.82	43.74	482,847
June 26, 2026	43.67	43.75	43.75	43.77	43.67	623,778
June 25, 2026	43.73	43.7	43.7	43.77	43.57	439,262
June 24, 2026	43.78	43.86	43.86	43.9	43.51	387,836
June 23, 2026	43.8	43.65	43.65	43.8	43.35	248,465
June 22, 2026	43.57	43.62	43.62	43.65	43.32	248,355
June 18, 2026	43.74	43.73	43.73	43.84	43.72	301,078
June 17, 2026	43.66	43.61	43.61	43.79	43.6	540,220
June 16, 2026	43.76	43.75	43.75	43.79	43.68	209,457
June 15, 2026	43.73	43.68	43.68	43.77	43.67	286,536
June 12, 2026	43.59	43.62	43.62	43.66	43.52	476,290
June 11, 2026	43.4	43.65	43.65	43.68	43.4	751,552
June 10, 2026	43.46	43.4	43.4	43.51	43.34	807,833
June 09, 2026	43.47	43.48	43.48	43.58	43.42	372,304
June 08, 2026	43.42	43.38	43.38	43.51	43.37	424,128
June 05, 2026	43.5	43.44	43.44	43.78	43.41	386,966
June 04, 2026	43.59	43.62	43.62	43.9	43.59	200,122
June 03, 2026	43.53	43.57	43.57	43.65	43.52	256,223
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