First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical Stock Data
44.31 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIXD is up 0.02% a day on average. There have been 14 days where First Trust TCW Opportunistic Fixed Income ETF closed green and 16 days where FIXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 44.33 | 44.31 | ↓$0.02 (-0.05%) | 44.29 | 44.51 | 266.85K |
| 2025-12-18 | 44.30 | 44.36 | ↑$0.06 (0.14%) | 44.08 | 44.39 | 418.53K |
| 2025-12-17 | 44.22 | 44.26 | ↑$0.04 (0.08%) | 44.20 | 44.29 | 336.42K |
| 2025-12-16 | 44.15 | 44.25 | ↑$0.10 (0.23%) | 44.13 | 44.29 | 255.55K |
| 2025-12-15 | 44.21 | 44.19 | ↓$0.02 (-0.05%) | 44.16 | 44.40 | 295.23K |
| 2025-12-12 | 44.12 | 44.14 | ↑$0.02 (0.05%) | 44.12 | 44.23 | 212.39K |
| 2025-12-11 | 44.52 | 44.49 | ↓$0.03 (-0.06%) | 44.48 | 44.84 | 249.78K |
| 2025-12-10 | 44.34 | 44.51 | ↑$0.17 (0.37%) | 44.34 | 44.57 | 340.98K |
| 2025-12-09 | 44.41 | 44.37 | ↓$0.04 (-0.10%) | 44.34 | 44.61 | 212.14K |
| 2025-12-08 | 44.50 | 44.40 | ↓$0.10 (-0.24%) | 44.36 | 44.54 | 318.42K |
| 2025-12-05 | 44.56 | 44.50 | ↓$0.06 (-0.13%) | 44.46 | 44.83 | 257.89K |
| 2025-12-04 | 44.56 | 44.55 | ↓$0.01 (-0.01%) | 44.52 | 44.78 | 264.59K |
| 2025-12-03 | 44.58 | 44.64 | ↑$0.06 (0.14%) | 44.56 | 44.65 | 240.10K |
| 2025-12-02 | 44.43 | 44.56 | ↑$0.13 (0.28%) | 44.41 | 44.58 | 711.35K |
| 2025-12-01 | 44.48 | 44.46 | ↓$0.02 (-0.04%) | 44.43 | 44.52 | 221.22K |
| 2025-11-28 | 44.73 | 44.64 | ↓$0.09 (-0.20%) | 44.48 | 44.94 | 89.22K |
| 2025-11-26 | 44.62 | 44.70 | ↑$0.08 (0.18%) | 44.55 | 44.74 | 269.82K |
| 2025-11-25 | 44.51 | 44.61 | ↑$0.09 (0.21%) | 44.51 | 44.65 | 199.21K |
| 2025-11-24 | 44.49 | 44.51 | ↑$0.02 (0.04%) | 44.40 | 44.70 | 227.72K |
| 2025-11-21 | 44.54 | 44.40 | ↓$0.14 (-0.32%) | 44.33 | 44.60 | 260.57K |
| 2025-11-20 | 44.48 | 44.47 | ↓$0.01 (-0.02%) | 44.34 | 44.60 | 235.15K |
| 2025-11-19 | 44.45 | 44.42 | ↓$0.04 (-0.08%) | 44.26 | 44.71 | 225.37K |
| 2025-11-18 | 44.41 | 44.45 | ↑$0.04 (0.08%) | 44.39 | 44.50 | 725.19K |
| 2025-11-17 | 44.38 | 44.37 | ↓$0.01 (-0.02%) | 44.36 | 44.53 | 200.19K |
| 2025-11-14 | 44.50 | 44.38 | ↓$0.12 (-0.27%) | 44.37 | 44.51 | 240.42K |
| 2025-11-13 | 44.50 | 44.44 | ↓$0.06 (-0.13%) | 44.43 | 44.90 | 387.65K |
| 2025-11-12 | 44.58 | 44.59 | ↑$0.01 (0.01%) | 44.49 | 44.75 | 309.63K |
| 2025-11-11 | 44.54 | 44.62 | ↑$0.08 (0.17%) | 44.52 | 44.96 | 244.63K |
| 2025-11-10 | 44.51 | 44.49 | ↓$0.02 (-0.06%) | 44.47 | 44.57 | 258.86K |
| 2025-11-07 | 44.42 | 44.53 | ↑$0.11 (0.25%) | 44.35 | 44.58 | 306.79K |
Create an account or log in to view more rows.
$FIXD to the moon!
$FIXD When in doubt...
$FIXD this market love evrry dips let’s see
$FIXD fuck all u greedy bulls
$FIXD Pamp it higher...
$FIXD whats the target for Friday close?
$FIXD my hands are made out of diamonds
$FIXD nothing drops
$FIXD bear trap
$FIXD back to business