First Trust Smith Opportunistic Fixed Income ETF

FIXD
🏛️ usa →
44.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.31 44.44 44.31 44.44 6.2K
09:33 44.36 44.36 44.32 44.32 0.8K
09:34 44.31 44.31 44.31 44.31 0.1K
09:35 44.34 44.34 44.34 44.34 0.6K
09:37 44.34 44.34 44.30 44.30 0.2K
09:38 44.31 44.31 44.31 44.31 0.5K
09:39 44.31 44.31 44.29 44.29 0.8K
09:40 44.31 44.31 44.31 44.31 0.6K
09:41 44.25 44.31 44.25 44.31 0.7K
09:42 44.33 44.33 44.33 44.33 0.4K
09:49 44.27 44.27 44.27 44.27 0.5K
09:50 44.30 44.30 44.29 44.30 5.0K
09:52 44.29 44.29 44.29 44.29 0.7K
09:54 44.29 44.29 44.29 44.29 0.4K
09:55 44.29 44.29 44.29 44.29 0.3K
09:56 44.30 44.30 44.30 44.30 0.5K
09:58 44.30 44.30 44.30 44.30 0.3K
10:00 44.31 44.31 44.31 44.31 1.3K
10:01 44.32 44.32 44.32 44.32 0.4K
10:02 44.30 44.30 44.30 44.30 0.2K
10:03 44.31 44.31 44.31 44.31 0.4K
10:04 44.31 44.31 44.31 44.31 0.2K
10:05 44.32 44.32 44.32 44.32 0.3K
10:06 44.31 44.31 44.31 44.31 0.6K
10:12 44.31 44.31 44.31 44.31 0.4K
10:14 44.30 44.31 44.30 44.31 1.0K
10:17 44.31 44.31 44.31 44.31 0.8K
10:19 44.32 44.32 44.32 44.32 0.3K
10:21 44.32 44.32 44.32 44.32 0.5K
10:24 44.32 44.32 44.32 44.32 0.4K
10:25 44.34 44.34 44.34 44.34 2.1K
10:26 44.33 44.35 44.33 44.35 2.3K
10:27 44.34 44.34 44.34 44.34 0.2K
10:28 44.34 44.34 44.34 44.34 1.1K
10:29 44.35 44.35 44.35 44.35 1.6K
10:33 44.34 44.34 44.34 44.34 0.3K
10:36 44.34 44.34 44.34 44.34 0.5K
10:40 44.36 44.36 44.36 44.36 0.7K
10:41 44.36 44.36 44.36 44.36 0.6K
10:42 44.37 44.37 44.37 44.37 0.5K
10:45 44.40 44.40 44.40 44.40 1.5K
10:46 44.39 44.39 44.39 44.39 1.4K
10:47 44.39 44.39 44.39 44.39 1.4K
10:49 44.39 44.39 44.39 44.39 0.5K
10:50 44.38 44.38 44.38 44.38 0.6K
10:51 44.37 44.38 44.36 44.36 1.2K
10:55 44.36 44.36 44.36 44.36 4.0K
10:57 44.33 44.33 44.33 44.33 0.2K
10:58 44.35 44.36 44.35 44.36 0.5K
10:59 44.34 44.34 44.34 44.34 0.2K
11:01 44.35 44.35 44.35 44.35 1.1K
11:04 44.34 44.35 44.34 44.35 0.8K
11:05 44.34 44.34 44.34 44.34 0.1K
11:06 44.34 44.34 44.34 44.34 1.3K
11:08 44.33 44.33 44.33 44.33 0.2K
11:09 44.33 44.33 44.33 44.33 0.2K
11:10 44.33 44.33 44.33 44.33 0.1K
11:11 44.33 44.33 44.33 44.33 0.1K
11:13 44.32 44.32 44.32 44.32 0.2K
11:14 44.32 44.32 44.32 44.32 0.5K
11:15 44.32 44.32 44.32 44.32 0.4K
11:17 44.32 44.32 44.32 44.32 1.4K
11:19 44.31 44.31 44.31 44.31 1.8K
11:20 44.31 44.31 44.31 44.31 0.8K
11:21 44.32 44.32 44.32 44.31 1.2K
11:22 44.32 44.32 44.32 44.32 0.6K
11:25 44.32 44.32 44.32 44.32 0.9K
11:26 44.31 44.31 44.31 44.31 0.7K
11:28 44.32 44.32 44.32 44.32 0.7K
11:31 44.32 44.32 44.32 44.32 0.7K
11:32 44.34 44.34 44.34 44.34 0.9K
11:37 44.32 44.32 44.32 44.32 0.1K
11:38 44.32 44.32 44.32 44.32 0.5K
11:41 44.32 44.33 44.32 44.32 0.5K
11:43 44.33 44.33 44.32 44.33 3.8K
11:44 44.33 44.33 44.33 44.33 1.2K
11:46 44.32 44.32 44.32 44.32 0.8K
11:53 44.32 44.32 44.31 44.31 3.8K
11:54 44.31 44.31 44.31 44.31 0.3K
11:55 44.32 44.32 44.32 44.32 1.3K
12:00 44.31 44.31 44.31 44.31 0.2K
12:01 44.31 44.31 44.31 44.31 0.2K
12:03 44.30 44.30 44.30 44.30 0.6K
12:08 44.30 44.30 44.30 44.30 0.3K
12:09 44.30 44.30 44.30 44.30 0.8K
12:11 44.30 44.30 44.29 44.29 0.4K
12:12 44.29 44.29 44.29 44.29 0.6K
12:13 44.29 44.29 44.29 44.29 0.3K
12:17 44.31 44.31 44.31 44.31 0.6K
12:18 44.31 44.31 44.31 44.31 0.1K
12:19 44.31 44.31 44.31 44.31 0.4K
12:24 44.30 44.30 44.30 44.30 0.2K
12:26 44.29 44.29 44.29 44.29 0.5K
12:28 44.30 44.30 44.30 44.30 0.7K
12:30 44.28 44.28 44.28 44.28 0.6K
12:33 44.31 44.31 44.31 44.31 1.1K
12:35 44.31 44.31 44.31 44.31 0.2K
12:36 44.31 44.31 44.31 44.31 0.2K
12:41 44.31 44.31 44.31 44.31 0.8K
12:42 44.31 44.31 44.31 44.31 0.2K
12:43 44.31 44.31 44.31 44.31 0.4K
12:44 44.30 44.30 44.30 44.30 0.5K
12:50 44.31 44.31 44.31 44.31 0.7K
12:52 44.32 44.32 44.32 44.32 0.2K
12:53 44.32 44.32 44.32 44.32 0.5K
12:54 44.33 44.33 44.33 44.33 0.5K
12:55 44.32 44.32 44.32 44.32 0.1K
12:56 44.32 44.32 44.32 44.31 3.3K
12:58 44.31 44.31 44.31 44.31 0.2K
13:03 44.32 44.32 44.32 44.32 0.7K
13:04 44.31 44.31 44.31 44.31 0.8K
13:06 44.32 44.32 44.32 44.32 0.1K
13:07 44.31 44.31 44.31 44.31 0.2K
13:08 44.32 44.32 44.32 44.32 0.2K
13:11 44.32 44.32 44.32 44.32 0.3K
13:12 44.32 44.32 44.32 44.32 0.4K
13:13 44.32 44.32 44.32 44.32 0.3K
13:16 44.33 44.33 44.32 44.32 1.4K
13:18 44.31 44.31 44.31 44.31 1.3K
13:19 44.32 44.32 44.32 44.32 0.7K
13:24 44.33 44.33 44.32 44.32 2.4K
13:25 44.32 44.32 44.32 44.32 0.2K
13:27 44.32 44.32 44.32 44.32 0.2K
13:28 44.32 44.32 44.32 44.32 5.6K
13:31 44.33 44.33 44.33 44.33 0.2K
13:32 44.32 44.32 44.32 44.32 0.3K
13:34 44.31 44.31 44.31 44.31 0.9K
13:40 44.32 44.32 44.32 44.32 2.4K
13:42 44.31 44.31 44.31 44.31 0.1K
13:44 44.31 44.31 44.31 44.31 0.8K
13:47 44.32 44.32 44.32 44.32 1.0K
13:48 44.31 44.31 44.31 44.31 0.8K
13:49 44.31 44.31 44.31 44.31 0.1K
13:50 44.30 44.30 44.29 44.29 1.3K
13:51 44.30 44.30 44.30 44.30 0.6K
13:53 44.30 44.30 44.30 44.30 0.2K
13:54 44.31 44.31 44.30 44.30 0.7K
13:58 44.30 44.30 44.30 44.30 1.1K
14:03 44.30 44.30 44.30 44.30 0.7K
14:09 44.31 44.31 44.31 44.31 0.3K
14:11 44.30 44.30 44.30 44.30 0.5K
14:16 44.31 44.31 44.31 44.31 0.2K
14:19 44.31 44.31 44.31 44.31 0.3K
14:20 44.31 44.31 44.31 44.31 0.5K
14:22 44.32 44.32 44.32 44.32 0.7K
14:23 44.32 44.32 44.30 44.32 0.8K
14:24 44.31 44.31 44.31 44.31 0.8K
14:27 44.31 44.31 44.31 44.31 0.3K
14:34 44.31 44.31 44.31 44.31 1.0K
14:48 44.30 44.31 44.30 44.31 1.3K
14:52 44.31 44.31 44.31 44.31 0.6K
14:53 44.31 44.31 44.31 44.31 0.8K
14:55 44.30 44.30 44.30 44.30 1.4K
14:56 44.31 44.31 44.31 44.31 0.2K
15:01 44.31 44.31 44.31 44.31 0.1K
15:03 44.31 44.31 44.31 44.31 0.2K
15:05 44.31 44.31 44.31 44.31 0.4K
15:08 44.31 44.31 44.30 44.30 1.8K
15:11 44.31 44.31 44.31 44.31 1.0K
15:12 44.30 44.30 44.30 44.30 0.8K
15:16 44.31 44.31 44.31 44.31 0.1K
15:17 44.31 44.31 44.31 44.31 0.4K
15:18 44.31 44.31 44.31 44.31 0.4K
15:22 44.31 44.31 44.31 44.31 0.7K
15:23 44.31 44.31 44.31 44.31 0.1K
15:25 44.31 44.31 44.30 44.30 2.6K
15:26 44.30 44.30 44.30 44.30 0.9K
15:30 44.31 44.31 44.31 44.31 1.0K
15:33 44.31 44.31 44.31 44.31 0.7K
15:34 44.30 44.31 44.30 44.31 0.8K
15:37 44.31 44.31 44.31 44.31 0.1K
15:38 44.30 44.30 44.30 44.30 0.3K
15:39 44.31 44.31 44.31 44.31 0.3K
15:40 44.31 44.31 44.31 44.31 2.1K
15:48 44.32 44.32 44.32 44.32 0.1K
15:49 44.31 44.31 44.31 44.31 0.6K
15:53 44.31 44.32 44.31 44.32 1.4K
15:54 44.32 44.32 44.32 44.32 0.8K
15:56 44.32 44.32 44.32 44.32 0.2K
15:57 44.32 44.33 44.32 44.33 1.0K
15:59 44.33 44.33 44.33 44.33 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.31 44.44 44.25 44.33 0.1M
2025-09-25 44.30 44.83 44.21 44.31 0.2M
2025-09-24 44.64 44.64 44.51 44.55 0.3M
2025-09-23 44.60 44.66 44.56 44.64 0.3M
2025-09-22 44.54 44.69 44.52 44.54 0.5M
2025-09-19 44.57 44.69 44.55 44.62 0.5M
2025-09-18 44.58 44.77 44.51 44.60 0.3M
2025-09-17 44.79 44.99 44.66 44.70 0.3M
2025-09-16 44.81 44.82 44.74 44.80 0.3M
2025-09-15 44.81 44.83 44.75 44.77 0.2M
2025-09-12 44.62 44.76 44.60 44.69 0.1M
2025-09-11 44.58 44.80 44.58 44.72 0.2M
2025-09-10 44.52 44.72 44.51 44.60 0.2M
2025-09-09 44.51 44.59 44.45 44.48 0.2M
2025-09-08 44.48 44.67 44.48 44.59 0.2M
2025-09-05 44.43 44.49 44.37 44.43 0.2M
2025-09-04 44.10 44.27 44.07 44.20 0.2M
2025-09-03 44.01 44.13 43.83 44.01 0.3M
2025-09-02 43.74 43.88 43.74 43.85 0.4M
2025-08-29 44.01 44.03 43.93 43.97 0.5M
2025-08-28 43.95 44.05 43.86 44.05 0.2M
2025-08-27 43.80 44.16 43.80 43.95 0.2M
2025-08-26 43.86 44.26 43.82 43.91 0.2M
2025-08-25 43.87 44.22 43.83 43.86 0.2M
2025-08-22 43.76 43.94 43.71 43.91 0.4M
2025-08-21 43.69 43.74 43.60 43.67 0.3M
2025-08-20 43.86 44.82 43.86 43.93 0.2M
2025-08-19 43.84 43.91 43.84 43.90 0.3M
2025-08-18 43.90 43.90 43.80 43.84 0.2M
2025-08-15 43.79 43.95 43.79 43.89 0.2M
2025-08-14 44.23 44.23 43.91 43.94 0.2M
2025-08-13 43.94 44.08 43.94 44.05 0.4M
2025-08-12 43.81 43.90 43.80 43.90 0.2M
2025-08-11 43.91 43.95 43.88 43.90 0.2M
2025-08-08 43.96 44.35 43.86 43.88 0.3M
2025-08-07 44.40 44.40 43.94 43.96 0.3M
2025-08-06 44.24 44.40 43.83 43.98 0.2M
2025-08-05 43.94 44.04 43.94 44.01 0.4M
2025-08-04 43.97 44.02 43.92 44.00 0.4M
2025-08-01 43.85 43.97 43.83 43.96 0.4M
2025-07-31 43.69 43.71 43.58 43.60 0.2M
2025-07-30 43.59 43.70 43.55 43.59 0.3M
2025-07-29 43.53 43.70 43.28 43.70 0.5M
2025-07-28 43.49 43.51 43.45 43.48 0.2M
2025-07-25 43.48 43.67 43.21 43.55 0.2M
2025-07-24 43.35 43.50 43.27 43.45 0.3M
2025-07-23 43.45 43.55 43.45 43.50 0.3M
2025-07-22 43.32 43.61 43.32 43.58 0.3M
2025-07-21 43.98 44.58 43.05 43.67 0.4M
2025-07-18 43.78 43.82 43.51 43.53 0.3M
2025-07-17 43.40 43.54 43.40 43.45 0.4M
2025-07-16 43.42 43.48 43.33 43.44 0.4M
2025-07-15 43.50 43.55 43.33 43.36 0.3M
2025-07-14 43.41 43.52 43.19 43.47 0.3M
2025-07-11 43.55 43.55 43.47 43.48 0.3M
2025-07-10 43.65 43.70 43.60 43.67 0.5M
2025-07-09 43.60 43.71 43.55 43.71 0.5M
2025-07-08 43.47 43.57 43.45 43.53 0.6M
2025-07-07 43.68 43.82 43.54 43.57 1.7M
2025-07-03 43.85 43.85 43.59 43.77 0.2M
2025-07-02 43.51 43.87 43.51 43.86 0.5M
2025-07-01 43.79 43.92 43.78 43.91 0.8M
2025-06-30 43.86 43.91 43.76 43.89 0.5M
2025-06-27 43.74 43.83 43.69 43.70 0.5M
2025-06-26 43.78 43.82 43.68 43.81 0.6M
2025-06-25 43.82 43.88 43.76 43.87 0.7M
2025-06-24 43.65 43.90 43.65 43.88 0.2M
2025-06-23 43.45 43.84 43.16 43.71 0.3M
2025-06-20 43.45 44.57 43.27 43.63 0.2M
2025-06-18 43.58 43.70 43.54 43.60 0.3M
2025-06-17 43.52 43.61 43.47 43.58 0.2M
2025-06-16 43.44 43.58 42.69 43.41 0.8M
2025-06-13 43.58 43.61 43.44 43.53 0.3M
2025-06-12 43.61 43.71 43.60 43.69 0.4M
2025-06-11 43.44 43.55 43.41 43.53 0.4M
2025-06-10 43.10 43.62 43.10 43.39 0.3M
2025-06-09 43.12 43.40 43.01 43.30 2.4M
2025-06-06 43.11 43.39 42.98 43.14 0.3M
2025-06-05 43.45 43.53 43.36 43.37 0.3M
2025-06-04 42.90 43.53 42.90 43.48 0.5M
2025-06-03 42.90 43.34 42.80 43.21 0.4M
2025-06-02 43.22 43.28 43.15 43.22 0.6M
2025-05-30 42.87 43.36 42.87 43.36 0.3M
2025-05-29 43.15 43.29 43.15 43.27 0.5M
2025-05-28 43.07 43.15 42.94 43.08 0.3M
2025-05-27 43.09 43.21 43.04 43.18 0.4M
2025-05-23 42.93 43.02 42.88 42.93 1.3M
2025-05-22 42.68 42.84 42.62 42.84 0.9M
2025-05-21 42.84 42.91 42.69 42.72 1.0M
2025-05-20 43.12 43.28 42.57 43.18 0.4M
2025-05-19 42.97 43.25 42.97 43.24 0.3M
2025-05-16 43.25 43.36 43.22 43.24 0.8M
2025-05-15 43.05 43.29 42.34 43.21 1.0M
2025-05-14 43.10 43.14 42.99 43.00 0.5M
2025-05-13 43.20 43.24 43.08 43.14 0.4M
2025-05-12 42.99 43.32 42.99 43.10 0.4M
2025-05-09 43.24 43.42 43.22 43.31 0.2M
2025-05-08 43.54 43.56 43.27 43.27 0.3M
2025-05-07 43.64 43.69 42.94 43.55 0.3M
2025-05-06 43.29 43.67 42.75 43.44 0.4M
2025-05-05 43.33 43.99 41.16 43.32 0.4M
2025-05-02 43.43 43.56 43.31 43.39 0.5M
2025-05-01 43.81 43.90 43.60 43.66 1.0M
2025-04-30 43.78 43.86 43.14 43.78 0.4M
2025-04-29 43.63 43.79 43.59 43.79 0.3M
2025-04-28 43.44 43.70 43.31 43.66 0.5M
2025-04-25 43.46 43.54 43.33 43.52 0.7M
2025-04-24 43.19 43.36 43.18 43.35 0.6M
2025-04-23 43.38 43.47 43.00 43.09 1.3M
2025-04-22 43.02 43.11 43.01 43.03 0.4M
2025-04-21 43.20 43.33 43.08 43.09 0.6M
2025-04-17 43.46 43.53 43.34 43.37 0.7M
2025-04-16 43.30 43.51 43.30 43.48 0.7M
2025-04-15 43.20 43.42 43.20 43.31 0.5M
2025-04-14 43.00 44.90 42.72 43.25 0.7M
2025-04-11 42.77 43.56 42.59 42.97 0.9M
2025-04-10 43.20 43.49 43.03 43.03 1.0M
2025-04-09 43.09 43.45 42.82 43.41 1.4M
2025-04-08 43.40 43.74 43.34 43.42 0.8M
2025-04-07 44.23 44.23 43.60 43.62 2.4M
2025-04-04 44.36 44.61 44.24 44.24 0.9M
2025-04-03 44.21 44.35 44.14 44.20 1.0M
2025-04-02 44.08 44.13 43.81 43.91 0.4M
2025-04-01 43.87 44.06 43.87 43.96 0.5M
2025-03-31 43.92 43.92 43.71 43.84 0.7M
2025-03-28 43.61 43.78 43.61 43.75 3.0M
2025-03-27 43.49 43.61 43.36 43.47 0.4M
2025-03-26 43.64 43.73 43.60 43.67 0.7M
2025-03-25 43.70 43.79 43.53 43.73 0.5M
2025-03-24 43.83 44.09 43.36 43.69 0.5M
2025-03-21 44.02 44.50 43.89 43.90 1.4M
2025-03-20 43.91 44.19 43.91 43.96 0.6M
2025-03-19 43.71 43.93 43.68 43.91 0.6M
2025-03-18 43.57 44.39 43.56 43.76 0.7M
2025-03-17 43.69 43.85 43.69 43.71 1.8M
2025-03-14 43.66 43.77 43.44 43.68 0.7M
2025-03-13 43.64 43.84 43.59 43.81 1.4M
2025-03-12 43.60 43.79 43.60 43.70 0.4M
2025-03-11 44.48 44.48 43.75 43.83 0.6M
2025-03-10 43.90 44.04 43.90 43.98 1.3M
2025-03-07 44.04 44.04 43.69 43.73 0.7M
2025-03-06 43.77 43.85 43.65 43.76 0.5M
2025-03-05 44.01 44.04 43.78 43.78 0.9M
2025-03-04 44.12 44.25 43.94 43.99 0.5M
2025-03-03 43.83 44.13 43.83 44.11 0.5M
2025-02-28 43.90 44.02 43.84 44.00 0.3M
2025-02-27 43.68 43.81 43.68 43.79 0.7M
2025-02-26 43.69 43.85 43.65 43.83 0.3M
2025-02-25 43.65 43.80 43.62 43.72 0.8M
2025-02-24 43.31 43.44 43.30 43.42 0.4M
2025-02-21 43.19 43.40 43.12 43.35 0.3M
2025-02-20 43.25 43.31 43.25 43.28 0.5M
2025-02-19 43.10 43.23 43.10 43.22 0.3M
2025-02-18 43.29 43.29 43.14 43.15 0.6M
2025-02-14 43.33 43.45 43.29 43.35 0.3M
2025-02-13 42.46 43.22 42.46 43.17 1.3M
2025-02-12 42.92 43.38 42.41 42.90 0.5M
2025-02-11 43.12 43.16 43.09 43.13 0.4M
2025-02-10 43.23 43.36 43.20 43.23 0.6M
2025-02-07 43.18 43.27 43.17 43.22 0.5M
2025-02-06 43.35 43.41 43.30 43.37 0.4M
2025-02-05 43.24 43.49 43.24 43.41 0.8M
2025-02-04 43.01 43.20 42.91 43.17 0.9M
2025-02-03 43.16 43.48 43.05 43.10 1.2M
2025-01-31 43.18 43.22 43.00 43.09 0.7M
2025-01-30 43.17 43.21 43.07 43.15 0.7M
2025-01-29 43.23 43.23 42.95 43.07 0.5M
2025-01-28 43.02 43.12 43.00 43.11 0.6M
2025-01-27 43.08 43.14 43.00 43.09 1.1M
2025-01-24 42.81 42.89 42.75 42.85 1.1M
2025-01-23 42.79 42.82 42.74 42.79 0.7M
2025-01-22 42.94 42.96 42.82 42.87 0.8M
2025-01-21 43.10 43.19 43.04 43.10 0.9M
2025-01-17 43.13 43.13 42.05 42.95 0.5M
2025-01-16 42.72 43.04 42.06 42.97 0.8M
2025-01-15 42.84 42.88 42.77 42.86 3.7M
2025-01-14 42.44 42.45 42.36 42.43 1.1M
2025-01-13 42.42 42.49 42.36 42.40 0.4M
2025-01-10 42.51 42.62 42.42 42.49 0.8M
2025-01-08 42.68 42.79 42.61 42.79 0.9M
2025-01-07 42.78 42.86 42.65 42.69 1.9M
2025-01-06 42.83 42.94 42.82 42.88 0.8M
2025-01-03 42.98 43.05 42.91 42.91 0.8M
2025-01-02 43.06 43.14 42.93 43.02 1.6M