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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	44.66	44.82	44.54	44.55	394,510	-0.06(-0.13%)
Oct 30, 2025	44.52	44.68	44.52	44.61	394,203	-0.10(-0.21%)
Oct 29, 2025	44.92	44.94	44.69	44.71	916,600	-0.23(-0.51%)
Oct 28, 2025	44.82	44.99	44.82	44.94	242,964	+0.04(+0.09%)
Oct 27, 2025	44.83	44.92	44.77	44.90	284,439	+0.07(+0.15%)
Oct 24, 2025	44.85	44.88	44.76	44.83	218,481	+0.04(+0.09%)
Oct 23, 2025	44.88	44.99	44.76	44.79	319,061	-0.08(-0.19%)
Oct 22, 2025	44.87	44.94	44.79	44.87	745,198	+0.02(+0.05%)
Oct 21, 2025	44.88	44.89	44.83	44.85	389,859	+0.09(+0.19%)
Oct 20, 2025	44.70	44.80	44.70	44.77	219,693	+0.09(+0.21%)
Oct 17, 2025	44.71	44.71	44.53	44.67	376,719	-0.03(-0.07%)
Oct 16, 2025	44.53	44.74	44.07	44.70	591,734	+0.16(+0.37%)
Oct 15, 2025	44.73	44.73	44.45	44.54	777,275	+0.02(+0.06%)
Oct 14, 2025	44.50	44.61	44.19	44.51	648,962	+0.07(+0.16%)
Oct 13, 2025	44.39	44.50	44.31	44.44	166,142	+0.05(+0.12%)
Oct 10, 2025	44.32	44.47	44.30	44.39	450,643	+0.17(+0.38%)
Oct 09, 2025	44.29	44.33	44.08	44.22	304,761	-0.05(-0.11%)
Oct 08, 2025	44.40	44.40	44.24	44.27	351,326	+0.02(+0.04%)
Oct 07, 2025	44.27	44.33	44.18	44.25	1,596,592	+0.00(+0.00%)
Oct 06, 2025	44.29	44.61	44.24	44.25	143,668	-0.10(-0.22%)
Oct 03, 2025	44.41	44.44	44.35	44.35	267,896	-0.06(-0.13%)
Oct 02, 2025	44.32	44.57	44.32	44.41	242,333	+0.07(+0.16%)
Oct 01, 2025	44.36	44.65	44.27	44.34	290,277	+0.11(+0.25%)
Sep 30, 2025	44.28	44.33	44.19	44.23	260,195	-0.02(-0.06%)
Sep 29, 2025	44.15	44.33	44.15	44.26	464,832	+0.12(+0.27%)
Sep 26, 2025	44.12	44.25	44.07	44.14	145,929	+0.01(+0.03%)
Sep 25, 2025	44.11	44.64	44.02	44.13	203,370	-0.07(-0.16%)
Sep 24, 2025	44.29	44.29	44.16	44.20	290,479	-0.09(-0.20%)
Sep 23, 2025	44.25	44.31	44.21	44.29	339,334	+0.10(+0.23%)
Sep 22, 2025	44.19	44.34	44.17	44.19	501,988	-0.08(-0.18%)
Sep 19, 2025	44.22	44.34	44.20	44.27	484,607	+0.02(+0.06%)
Sep 18, 2025	44.23	44.42	44.15	44.24	266,409	-0.11(-0.24%)
Sep 17, 2025	44.44	44.63	44.31	44.35	338,303	-0.10(-0.22%)
Sep 16, 2025	44.46	44.47	44.39	44.45	322,473	+0.03(+0.07%)
Sep 15, 2025	44.46	44.48	44.40	44.42	247,626	+0.08(+0.18%)
Sep 12, 2025	44.27	44.41	44.25	44.34	125,242	-0.03(-0.06%)
Sep 11, 2025	44.23	44.45	44.23	44.36	172,447	+0.12(+0.27%)
Sep 10, 2025	44.17	44.37	44.16	44.24	162,442	+0.11(+0.25%)
Sep 09, 2025	44.16	44.24	44.10	44.13	241,166	-0.11(-0.24%)
Sep 08, 2025	44.13	44.31	44.13	44.24	201,684	+0.16(+0.37%)
Sep 05, 2025	44.08	44.14	44.02	44.07	166,108	+0.23(+0.52%)
Sep 04, 2025	43.75	43.92	43.72	43.85	242,666	+0.18(+0.42%)
Sep 03, 2025	43.66	43.78	43.48	43.66	290,085	+0.16(+0.38%)