First Trust TCWOpportunistic Fxd Inc ETF (FIXD)
42.70
-0.12
(-0.28%)
USD |
NASDAQ |
May 10, 16:00
42.70
0.00 (0.00%)
After-Hours: 19:47
FIXD Price: 42.70 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 42.72 | 42.86 | 42.67 | 42.82 | 516121.0 |
May 08, 2024 | 42.81 | 42.81 | 42.73 | 42.74 | 469720.0 |
May 07, 2024 | 42.84 | 42.96 | 42.81 | 42.85 | 499141.0 |
May 06, 2024 | 42.77 | 42.78 | 42.69 | 42.75 | 905766.0 |
May 03, 2024 | 42.77 | 42.83 | 42.60 | 42.72 | 510573.0 |
May 02, 2024 | 42.21 | 42.49 | 42.21 | 42.46 | 1.076M |
May 01, 2024 | 42.15 | 42.36 | 42.08 | 42.23 | 1.549M |
Apr 30, 2024 | 42.22 | 42.22 | 42.04 | 42.07 | 414870.0 |
Apr 29, 2024 | 42.17 | 42.29 | 42.17 | 42.25 | 377171.0 |
Apr 26, 2024 | 42.18 | 42.19 | 42.10 | 42.14 | 476323.0 |
Apr 25, 2024 | 41.95 | 42.02 | 41.90 | 42.01 | 539482.0 |
Apr 24, 2024 | 42.23 | 42.23 | 42.08 | 42.16 | 430945.0 |
Apr 23, 2024 | 42.17 | 42.35 | 42.11 | 42.28 | 496963.0 |
Apr 22, 2024 | 42.28 | 42.36 | 42.26 | 42.35 | 551048.0 |
Apr 19, 2024 | 42.31 | 42.39 | 42.25 | 42.30 | 685312.0 |
Apr 18, 2024 | 42.40 | 42.40 | 42.21 | 42.26 | 825783.0 |
Apr 17, 2024 | 42.25 | 42.40 | 42.24 | 42.40 | 489954.0 |
Apr 16, 2024 | 42.22 | 42.22 | 42.08 | 42.16 | 2.033M |
Apr 15, 2024 | 42.48 | 42.48 | 42.23 | 42.32 | 838463.0 |
Apr 12, 2024 | 42.51 | 42.76 | 42.51 | 42.61 | 556358.0 |
Apr 11, 2024 | 42.67 | 42.67 | 42.42 | 42.51 | 454749.0 |
Apr 10, 2024 | 43.01 | 43.01 | 42.52 | 42.54 | 646338.0 |
Apr 09, 2024 | 43.11 | 43.14 | 43.06 | 43.14 | 737386.0 |
Apr 08, 2024 | 42.88 | 43.04 | 42.87 | 42.94 | 1.009M |
Apr 05, 2024 | 43.25 | 43.27 | 43.01 | 43.02 | 1.036M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.92
Minimum
Oct 25 2023
55.79
Maximum
Aug 06 2020
49.58
Average
51.77
Median
Jun 27 2019