First Trust TCWOpportunistic Fxd Inc ETF (FIXD)
46.80
-0.33 (-0.70%)
USD |
NASDAQ |
Aug 19, 14:15
FIXD Price: 46.80 for Aug. 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 47.12 | 47.24 | 47.10 | 47.13 | 407330.0 |
| Aug 17, 2022 | 47.04 | 47.21 | 47.02 | 47.12 | 766847.0 |
| Aug 16, 2022 | 47.31 | 47.40 | 47.18 | 47.40 | 406926.0 |
| Aug 15, 2022 | 47.30 | 47.41 | 47.27 | 47.36 | 1.882M |
| Aug 12, 2022 | 47.18 | 47.28 | 47.10 | 47.27 | 288666.0 |
| Aug 11, 2022 | 47.32 | 47.45 | 46.98 | 47.03 | 308815.0 |
| Aug 10, 2022 | 47.31 | 47.50 | 47.21 | 47.24 | 354381.0 |
| Aug 09, 2022 | 47.04 | 47.14 | 47.04 | 47.07 | 571741.0 |
| Aug 08, 2022 | 47.16 | 47.32 | 47.16 | 47.27 | 248127.0 |
| Aug 05, 2022 | 47.09 | 47.10 | 46.96 | 47.06 | 323981.0 |
| Aug 04, 2022 | 47.53 | 47.55 | 47.42 | 47.54 | 290724.0 |
| Aug 03, 2022 | 47.16 | 47.47 | 47.02 | 47.43 | 261450.0 |
| Aug 02, 2022 | 47.67 | 47.75 | 47.18 | 47.23 | 346134.0 |
| Aug 01, 2022 | 47.54 | 47.73 | 47.51 | 47.71 | 1.041M |
| Jul 29, 2022 | 47.40 | 47.65 | 47.40 | 47.54 | 252476.0 |
| Jul 28, 2022 | 47.45 | 47.50 | 47.33 | 47.44 | 398258.0 |
| Jul 27, 2022 | 47.04 | 47.24 | 47.02 | 47.08 | 293793.0 |
| Jul 26, 2022 | 47.14 | 47.28 | 46.93 | 46.94 | 227092.0 |
| Jul 25, 2022 | 46.91 | 47.01 | 46.91 | 46.96 | 303853.0 |
| Jul 22, 2022 | 46.98 | 47.20 | 46.98 | 47.06 | 867428.0 |
| Jul 21, 2022 | 46.40 | 46.70 | 46.40 | 46.66 | 314371.0 |
| Jul 20, 2022 | 46.55 | 46.61 | 46.35 | 46.39 | 394223.0 |
| Jul 19, 2022 | 46.48 | 46.55 | 46.39 | 46.44 | 237560.0 |
| Jul 18, 2022 | 46.48 | 46.52 | 46.39 | 46.46 | 612252.0 |
| Jul 15, 2022 | 46.45 | 46.72 | 46.45 | 46.57 | 489939.0 |
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
45.24
Minimum
Jun 14 2022
55.79
Maximum
Aug 06 2020
51.61
Average
51.77
Median
Jun 27 2019