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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 46.02 | 45.90 | ↓$0.12 (-0.26%) | 45.89 | 46.05 | 0.99M |
| 2023-02-01 | 45.63 | 45.84 | ↑$0.21 (0.46%) | 45.45 | 45.88 | 561.21K |
| 2023-01-31 | 45.50 | 45.47 | ↓$0.03 (-0.06%) | 45.35 | 45.50 | 591.76K |
| 2023-01-30 | 45.35 | 45.31 | ↓$0.04 (-0.10%) | 45.27 | 45.41 | 596.33K |
| 2023-01-27 | 45.37 | 45.42 | ↑$0.05 (0.11%) | 45.31 | 45.44 | 0.91M |
| 2023-01-26 | 45.56 | 45.50 | ↓$0.07 (-0.14%) | 45.43 | 45.58 | 714.39K |
| 2023-01-25 | 45.51 | 45.55 | ↑$0.04 (0.09%) | 45.40 | 45.58 | 400.31K |
| 2023-01-24 | 45.34 | 45.50 | ↑$0.16 (0.35%) | 45.23 | 45.51 | 1M |
| 2023-01-23 | 45.42 | 45.42 | ↑$0.00 (0.00%) | 45.38 | 45.53 | 613.68K |
| 2023-01-20 | 45.57 | 45.52 | ↓$0.05 (-0.11%) | 45.43 | 45.61 | 805.56K |
| 2023-01-19 | 45.75 | 45.72 | ↓$0.03 (-0.07%) | 45.61 | 45.80 | 874.28K |
| 2023-01-18 | 45.83 | 45.77 | ↓$0.06 (-0.13%) | 45.65 | 45.85 | 684.52K |
| 2023-01-17 | 45.30 | 45.35 | ↑$0.05 (0.11%) | 45.27 | 45.41 | 514.17K |
| 2023-01-13 | 45.47 | 45.37 | ↓$0.10 (-0.22%) | 45.35 | 45.56 | 351.67K |
| 2023-01-12 | 45.39 | 45.57 | ↑$0.18 (0.40%) | 45.20 | 45.58 | 801.30K |
| 2023-01-11 | 44.97 | 45.16 | ↑$0.19 (0.42%) | 44.97 | 45.16 | 676.07K |
| 2023-01-10 | 44.91 | 44.84 | ↓$0.07 (-0.16%) | 44.77 | 44.97 | 1.07M |
| 2023-01-09 | 44.89 | 44.98 | ↑$0.09 (0.20%) | 44.86 | 45.13 | 1.47M |
| 2023-01-06 | 44.45 | 44.83 | ↑$0.38 (0.85%) | 44.36 | 44.88 | 1.36M |
| 2023-01-05 | 44.19 | 44.37 | ↑$0.18 (0.41%) | 44.12 | 44.37 | 391.65K |
| 2023-01-04 | 44.42 | 44.39 | ↓$0.03 (-0.07%) | 44.26 | 44.43 | 526.79K |
| 2023-01-03 | 44.25 | 44.17 | ↓$0.08 (-0.18%) | 44.06 | 44.30 | 527.32K |
| 2022-12-30 | 43.93 | 43.92 | ↓$0.01 (-0.02%) | 43.86 | 44.06 | 716.70K |
| 2022-12-29 | 43.96 | 44.14 | ↑$0.17 (0.40%) | 43.93 | 44.15 | 1.07M |
| 2022-12-28 | 43.86 | 43.80 | ↓$0.06 (-0.14%) | 43.73 | 43.94 | 617.29K |
| 2022-12-27 | 43.93 | 43.88 | ↓$0.05 (-0.11%) | 43.81 | 44.04 | 475.85K |
| 2022-12-23 | 44.21 | 44.16 | ↓$0.05 (-0.11%) | 44.09 | 44.25 | 320.50K |
| 2022-12-22 | 44.55 | 44.55 | ↑$0.00 (0.00%) | 44.45 | 44.59 | 552.40K |
| 2022-12-21 | 44.55 | 44.52 | ↓$0.03 (-0.08%) | 44.43 | 44.60 | 572.87K |
| 2022-12-20 | 44.36 | 44.33 | ↓$0.03 (-0.07%) | 44.26 | 44.43 | 1.23M |
Create an account or log in to view more rows.
$FIXD weak
$FIXD dont be a POS today
$FIXD hows short doing? Keep short pls
we need your money.
$FIXD super bullish
$FIXD this is my only green stonk!
I really like this stonk.
$FIXD just waiting ….
$FIXD CHUG CHUG CHUG
$FIXD Tendie tickets on discount today!!!
$FIXD going green
$FIXD 5 minute looks sexy