First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical Stock Data

45.51 ↓0.39 (-0.85%)
As of February 3, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, FIXD is up 0.06% a day on average. There have been 13 days where First Trust TCW Opportunistic Fixed Income ETF closed green and 17 days where FIXD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0246.0245.90↓$0.12 (-0.26%)45.8946.050.99M
2023-02-0145.6345.84↑$0.21 (0.46%)45.4545.88561.21K
2023-01-3145.5045.47↓$0.03 (-0.06%)45.3545.50591.76K
2023-01-3045.3545.31↓$0.04 (-0.10%)45.2745.41596.33K
2023-01-2745.3745.42↑$0.05 (0.11%)45.3145.440.91M
2023-01-2645.5645.50↓$0.07 (-0.14%)45.4345.58714.39K
2023-01-2545.5145.55↑$0.04 (0.09%)45.4045.58400.31K
2023-01-2445.3445.50↑$0.16 (0.35%)45.2345.511M
2023-01-2345.4245.42↑$0.00 (0.00%)45.3845.53613.68K
2023-01-2045.5745.52↓$0.05 (-0.11%)45.4345.61805.56K
2023-01-1945.7545.72↓$0.03 (-0.07%)45.6145.80874.28K
2023-01-1845.8345.77↓$0.06 (-0.13%)45.6545.85684.52K
2023-01-1745.3045.35↑$0.05 (0.11%)45.2745.41514.17K
2023-01-1345.4745.37↓$0.10 (-0.22%)45.3545.56351.67K
2023-01-1245.3945.57↑$0.18 (0.40%)45.2045.58801.30K
2023-01-1144.9745.16↑$0.19 (0.42%)44.9745.16676.07K
2023-01-1044.9144.84↓$0.07 (-0.16%)44.7744.971.07M
2023-01-0944.8944.98↑$0.09 (0.20%)44.8645.131.47M
2023-01-0644.4544.83↑$0.38 (0.85%)44.3644.881.36M
2023-01-0544.1944.37↑$0.18 (0.41%)44.1244.37391.65K
2023-01-0444.4244.39↓$0.03 (-0.07%)44.2644.43526.79K
2023-01-0344.2544.17↓$0.08 (-0.18%)44.0644.30527.32K
2022-12-3043.9343.92↓$0.01 (-0.02%)43.8644.06716.70K
2022-12-2943.9644.14↑$0.17 (0.40%)43.9344.151.07M
2022-12-2843.8643.80↓$0.06 (-0.14%)43.7343.94617.29K
2022-12-2743.9343.88↓$0.05 (-0.11%)43.8144.04475.85K
2022-12-2344.2144.16↓$0.05 (-0.11%)44.0944.25320.50K
2022-12-2244.5544.55↑$0.00 (0.00%)44.4544.59552.40K
2022-12-2144.5544.52↓$0.03 (-0.08%)44.4344.60572.87K
2022-12-2044.3644.33↓$0.03 (-0.07%)44.2644.431.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$FIXD hows short doing? Keep short pls
we need your money.

0 Like Report