First Trust TCW Opportunistic Fixed Income ETF (FIXD) Historical Stock Data
41.99 ↓0.17 (-0.40%)
As of April 25, 2024, 10:32am EST.
Historical Data
In the past 30 trading days, FIXD is down -0.18% a day on average. There have been 11 days where First Trust TCW Opportunistic Fixed Income ETF closed green and 19 days where FIXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 42.23 | 42.16 | ↓$0.07 (-0.17%) | 42.08 | 42.23 | 430.95K |
| 2024-04-23 | 42.17 | 42.28 | ↑$0.11 (0.26%) | 42.11 | 42.35 | 496.96K |
| 2024-04-22 | 42.28 | 42.35 | ↑$0.07 (0.17%) | 42.26 | 42.36 | 552.28K |
| 2024-04-19 | 42.35 | 42.30 | ↓$0.05 (-0.11%) | 42.25 | 42.39 | 685.83K |
| 2024-04-18 | 42.40 | 42.26 | ↓$0.14 (-0.33%) | 42.21 | 42.40 | 825.63K |
| 2024-04-17 | 42.25 | 42.40 | ↑$0.15 (0.36%) | 42.24 | 42.41 | 490.48K |
| 2024-04-16 | 42.22 | 42.16 | ↓$0.06 (-0.14%) | 42.08 | 42.22 | 2.03M |
| 2024-04-15 | 42.48 | 42.32 | ↓$0.16 (-0.38%) | 42.23 | 42.48 | 838.46K |
| 2024-04-12 | 42.51 | 42.61 | ↑$0.10 (0.24%) | 42.51 | 42.76 | 556.78K |
| 2024-04-11 | 42.67 | 42.51 | ↓$0.16 (-0.37%) | 42.42 | 42.67 | 454.75K |
| 2024-04-10 | 42.99 | 42.54 | ↓$0.45 (-1.05%) | 42.52 | 43.01 | 647K |
| 2024-04-09 | 43.11 | 43.14 | ↑$0.03 (0.07%) | 43.06 | 43.15 | 738.06K |
| 2024-04-08 | 42.87 | 42.94 | ↑$0.07 (0.16%) | 42.87 | 43.03 | 1.01M |
| 2024-04-05 | 43.25 | 43.02 | ↓$0.23 (-0.53%) | 43.01 | 43.27 | 1.04M |
| 2024-04-04 | 43.28 | 43.30 | ↑$0.02 (0.05%) | 43.18 | 43.32 | 689.49K |
| 2024-04-03 | 43.06 | 43.19 | ↑$0.13 (0.30%) | 42.99 | 43.19 | 588.18K |
| 2024-04-02 | 43.20 | 43.24 | ↑$0.04 (0.09%) | 43.03 | 43.24 | 1.25M |
| 2024-04-01 | 43.74 | 43.24 | ↓$0.50 (-1.14%) | 43.19 | 43.74 | 1.80M |
| 2024-03-28 | 43.91 | 43.60 | ↓$0.31 (-0.71%) | 43.50 | 43.91 | 764.82K |
| 2024-03-27 | 43.82 | 43.61 | ↓$0.21 (-0.48%) | 43.56 | 43.82 | 3.13M |
| 2024-03-26 | 43.93 | 43.62 | ↓$0.31 (-0.71%) | 43.50 | 43.93 | 590.02K |
| 2024-03-25 | 43.64 | 43.58 | ↓$0.06 (-0.14%) | 43.53 | 43.64 | 352.28K |
| 2024-03-22 | 43.76 | 43.64 | ↓$0.12 (-0.27%) | 43.61 | 43.79 | 471.24K |
| 2024-03-21 | 43.55 | 43.52 | ↓$0.03 (-0.07%) | 43.46 | 43.60 | 597.78K |
| 2024-03-20 | 43.58 | 43.60 | ↑$0.02 (0.05%) | 43.48 | 43.73 | 687.04K |
| 2024-03-19 | 43.44 | 43.48 | ↑$0.04 (0.09%) | 43.38 | 43.52 | 670.69K |
| 2024-03-18 | 43.43 | 43.38 | ↓$0.05 (-0.12%) | 43.34 | 43.46 | 1.13M |
| 2024-03-15 | 43.47 | 43.47 | ↓$0.00 (-0.01%) | 43.42 | 43.49 | 726.21K |
| 2024-03-14 | 43.62 | 43.46 | ↓$0.16 (-0.37%) | 43.45 | 43.64 | 592.39K |
| 2024-03-13 | 43.83 | 43.77 | ↓$0.06 (-0.14%) | 43.76 | 43.85 | 537.79K |
Create an account or log in to view more rows.
$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
$FIXD love this stock!!!!
$FIXD I already know
tomorrow the bulls going to say "next week" just like every week.
$FIXD all’s I know is buy and hold… no expectations
$FIXD Bearish..