First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical Stock Data
42.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIXD is down -0.13% a day on average. There have been 12 days where First Trust TCW Opportunistic Fixed Income ETF closed green and 18 days where FIXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 42.74 | 42.88 | ↑$0.14 (0.33%) | 42.73 | 42.89 | 418.84K |
| 2024-12-23 | 42.99 | 42.86 | ↓$0.13 (-0.30%) | 42.83 | 43.04 | 0.91M |
| 2024-12-20 | 43.11 | 43.01 | ↓$0.10 (-0.23%) | 42.99 | 43.13 | 0.99M |
| 2024-12-19 | 42.92 | 42.88 | ↓$0.04 (-0.09%) | 42.77 | 42.92 | 1.23M |
| 2024-12-18 | 43.36 | 43.00 | ↓$0.36 (-0.83%) | 42.97 | 43.93 | 1.40M |
| 2024-12-17 | 43.35 | 43.36 | ↑$0.01 (0.02%) | 43.34 | 43.42 | 1.10M |
| 2024-12-16 | 43.40 | 43.38 | ↓$0.02 (-0.05%) | 43.33 | 43.51 | 1.02M |
| 2024-12-13 | 43.52 | 43.34 | ↓$0.18 (-0.42%) | 43.31 | 43.52 | 446.39K |
| 2024-12-12 | 43.84 | 43.70 | ↓$0.14 (-0.32%) | 43.68 | 43.87 | 587.61K |
| 2024-12-11 | 44.05 | 43.90 | ↓$0.15 (-0.34%) | 43.88 | 44.13 | 566.55K |
| 2024-12-10 | 44.05 | 44.01 | ↓$0.04 (-0.09%) | 43.93 | 44.05 | 484K |
| 2024-12-09 | 44.15 | 44.06 | ↓$0.09 (-0.20%) | 44.05 | 44.17 | 9.73M |
| 2024-12-06 | 44.24 | 44.19 | ↓$0.05 (-0.11%) | 44.12 | 44.26 | 585.84K |
| 2024-12-05 | 44.01 | 44.07 | ↑$0.06 (0.14%) | 43.95 | 44.08 | 1.32M |
| 2024-12-04 | 43.90 | 44.05 | ↑$0.15 (0.34%) | 43.75 | 44.07 | 0.94M |
| 2024-12-03 | 44.15 | 43.89 | ↓$0.26 (-0.59%) | 43.88 | 44.15 | 611.91K |
| 2024-12-02 | 44.08 | 43.98 | ↓$0.10 (-0.23%) | 43.84 | 44.10 | 2.88M |
| 2024-11-29 | 44.01 | 44.02 | ↑$0.01 (0.02%) | 43.96 | 44.03 | 185.77K |
| 2024-11-27 | 43.85 | 43.86 | ↑$0.01 (0.02%) | 43.52 | 43.93 | 405.97K |
| 2024-11-26 | 43.70 | 43.71 | ↑$0.01 (0.02%) | 43.57 | 43.77 | 647.92K |
| 2024-11-25 | 43.59 | 43.73 | ↑$0.14 (0.32%) | 43.54 | 43.74 | 665.63K |
| 2024-11-22 | 43.27 | 43.29 | ↑$0.02 (0.05%) | 43.24 | 43.35 | 1.06M |
| 2024-11-21 | 43.33 | 43.26 | ↓$0.07 (-0.16%) | 43.22 | 43.40 | 772.40K |
| 2024-11-20 | 43.42 | 43.44 | ↑$0.02 (0.05%) | 43.37 | 43.49 | 552.73K |
| 2024-11-19 | 43.55 | 43.48 | ↓$0.07 (-0.16%) | 43.47 | 43.56 | 571.61K |
| 2024-11-18 | 43.37 | 43.43 | ↑$0.06 (0.14%) | 43.26 | 43.46 | 765.31K |
| 2024-11-15 | 43.32 | 43.38 | ↑$0.06 (0.14%) | 43.17 | 43.46 | 2.04M |
| 2024-11-14 | 43.45 | 43.35 | ↓$0.10 (-0.23%) | 43.26 | 43.54 | 1.41M |
| 2024-11-13 | 43.69 | 43.37 | ↓$0.32 (-0.73%) | 43.32 | 43.70 | 2.04M |
| 2024-11-12 | 43.66 | 43.42 | ↓$0.24 (-0.54%) | 43.37 | 43.66 | 1.15M |
Create an account or log in to view more rows.
$FIXD if your selling dont regret it later
$FIXD what happen
$FIXD pumped for what this week will bring
$FIXD this is going to skyrocket tmr!!!
$FIXD futes rippin
$FIXD not good
$FIXD Nothing but time to wait
$FIXD buy bitches
$FIXD wtf is that dump
$FIXD cup and handle forming