First Trust Smith Opportunistic Fixed Income ETF (NQ:FIXD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	43.86	43.91	43.76	43.89	536,026	+0.19(+0.43%)
Jun 27, 2025	43.74	43.83	43.69	43.70	546,667	-0.11(-0.25%)
Jun 26, 2025	43.78	43.82	43.68	43.81	597,791	+0.09(+0.22%)
Jun 25, 2025	43.67	43.73	43.61	43.72	727,108	-0.01(-0.02%)
Jun 24, 2025	43.50	43.74	43.50	43.73	237,009	+0.17(+0.39%)
Jun 23, 2025	43.30	43.69	43.00	43.56	267,773	+0.08(+0.18%)
Jun 20, 2025	43.30	44.41	43.12	43.48	248,809	+0.03(+0.07%)
Jun 18, 2025	43.43	43.55	43.39	43.45	350,570	+0.02(+0.05%)
Jun 17, 2025	43.37	43.46	43.32	43.43	228,721	+0.17(+0.39%)
Jun 16, 2025	43.29	43.43	42.54	43.26	1,009,024	-0.12(-0.28%)
Jun 13, 2025	43.43	43.46	43.29	43.38	343,740	-0.16(-0.37%)
Jun 12, 2025	43.46	43.56	43.45	43.54	381,930	+0.16(+0.37%)
Jun 11, 2025	43.29	43.40	43.26	43.38	442,026	+0.14(+0.32%)
Jun 10, 2025	42.95	43.47	42.95	43.24	279,787	+0.09(+0.21%)
Jun 09, 2025	42.97	43.25	42.86	43.15	2,359,707	+0.16(+0.37%)
Jun 06, 2025	42.96	43.24	42.83	42.99	328,160	-0.23(-0.53%)
Jun 05, 2025	43.30	43.37	43.21	43.22	283,370	-0.11(-0.25%)
Jun 04, 2025	42.75	43.37	42.75	43.33	509,997	+0.27(+0.62%)
Jun 03, 2025	42.75	43.19	42.65	43.06	379,966	-0.01(-0.02%)
Jun 02, 2025	43.07	43.13	43.00	43.07	651,920	-0.14(-0.32%)
May 30, 2025	42.72	43.21	42.72	43.21	300,674	+0.09(+0.21%)
May 29, 2025	43.00	43.14	43.00	43.12	529,130	+0.19(+0.44%)
May 28, 2025	42.92	43.00	42.79	42.93	312,388	-0.09(-0.22%)
May 27, 2025	42.94	43.05	42.89	43.02	441,888	+0.24(+0.57%)
May 23, 2025	42.78	42.87	42.73	42.78	1,274,627	+0.09(+0.21%)
May 22, 2025	42.53	42.69	42.47	42.69	872,279	+0.12(+0.28%)
May 21, 2025	42.69	42.76	42.54	42.57	991,347	-0.30(-0.71%)
May 20, 2025	42.81	42.97	42.27	42.87	380,506	-0.06(-0.14%)
May 19, 2025	42.66	42.94	42.66	42.93	289,934	+0.01(+0.01%)
May 16, 2025	42.94	43.05	42.91	42.93	782,885	+0.02(+0.06%)
May 15, 2025	42.74	42.98	42.04	42.90	965,579	+0.21(+0.49%)
May 14, 2025	42.79	42.83	42.68	42.69	529,723	-0.14(-0.32%)
May 13, 2025	42.89	42.93	42.77	42.83	394,494	+0.04(+0.09%)
May 12, 2025	42.68	43.01	42.68	42.79	370,608	-0.21(-0.48%)
May 09, 2025	42.93	43.11	42.91	43.00	245,053	+0.04(+0.09%)
May 08, 2025	43.23	43.25	42.96	42.96	266,924	-0.28(-0.64%)
May 07, 2025	43.33	43.38	42.63	43.24	283,468	+0.11(+0.25%)
May 06, 2025	42.98	43.36	42.45	43.13	419,320	+0.12(+0.28%)
May 05, 2025	43.02	43.68	40.87	43.01	359,823	-0.07(-0.16%)
May 02, 2025	43.12	43.25	43.00	43.08	545,646	-0.27(-0.62%)