MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%

Sector Heatmap

Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%

FIXD — First Trust Exchange-Traded Fund VIII First Trust Smith Opportunistic Fixed Income ETF

Nasdaq

First Trust Exchange-Traded Fund VIII First Trust Smith Opportunistic Fixed Income ETF

CompareBack to Screener
$41.27
-0.06(-0.15%)
O
40.48
H
41.69
L
39.86
V
494.87K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$41.27
Period Return-4.09%
Period High$45.16
Period Low$38.56
Avg Daily Volume409.3K
Total Trading Days365

FIXD — Historical OHLCV Price & Volume Table

Apr 22, 2025 — Oct 2, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 2, 2026$40.48$41.69$39.86$41.27$-0.06-0.15% 494,873$41.34
$39.86
$41.69
Oct 1, 2026$41.12$41.59$41.07$41.33+$0.06+0.15% 1,788,018$41.30
$41.07
$41.59
Sep 30, 2026$41.55$41.55$41.21$41.27$-0.09-0.22% 732,014$41.28
$41.21
$41.55
Sep 29, 2026$41.42$41.47$41.22$41.36$-0.02-0.06% 2,707,157$41.30
$41.22
$41.47
Sep 28, 2026$41.51$41.52$41.33$41.39$-0.26-0.63% 524,104$41.42
$41.33
$41.52
Sep 25, 2026$40.74$41.77$38.56$41.65+$0.06+0.14% 385,554$41.55
$38.56
$41.77
Sep 24, 2026$41.83$41.85$41.58$41.59$-0.40-0.94% 396,602$41.70
$41.58
$41.85
Sep 23, 2026$42.31$42.34$41.91$41.99$-0.39-0.93% 288,664$42.02
$41.91
$42.34
Sep 22, 2026$42.39$42.46$42.33$42.38$-0.00-0.01% 521,285$42.36
$42.33
$42.46
Sep 21, 2026$42.34$42.40$42.25$42.38+$0.12+0.28% 705,988$42.37
$42.25
$42.40
Sep 18, 2026$42.28$42.35$42.22$42.27$-0.16-0.38% 191,463$42.28
$42.22
$42.35
Sep 17, 2026$42.33$42.43$42.33$42.43+$0.25+0.58% 228,585$42.38
$42.33
$42.43
Sep 16, 2026$42.30$42.41$42.18$42.18$-0.02-0.05% 247,956$42.28
$42.18
$42.41
Sep 15, 2026$42.19$42.32$42.15$42.20$-0.02-0.06% 1,892,008$42.18
$42.15
$42.32
Sep 14, 2026$42.25$42.35$42.18$42.23$-0.05-0.13% 518,616$42.30
$42.18
$42.35
Sep 11, 2026$42.34$42.52$42.27$42.28$-0.03-0.06% 217,193$42.36
$42.27
$42.52
Sep 10, 2026$42.33$42.48$42.25$42.30$-0.28-0.66% 305,787$42.34
$42.25
$42.48
Sep 9, 2026$42.68$42.72$42.51$42.58$-0.12-0.29% 1,170,879$42.61
$42.51
$42.72
Sep 8, 2026$42.79$42.79$42.67$42.71$-0.02-0.05% 284,128$42.71
$42.67
$42.79
Sep 4, 2026$42.73$42.81$42.72$42.73+$0.00+0.00% 137,443$42.77
$42.72
$42.81
Sep 3, 2026$42.81$42.82$42.72$42.73+$0.05+0.11% 227,330$42.78
$42.72
$42.82
Sep 2, 2026$42.68$42.71$42.59$42.68+$0.05+0.11% 202,581$42.66
$42.59
$42.71
Sep 1, 2026$42.70$43.37$42.62$42.63$-0.19-0.43% 809,412$42.68
$42.62
$43.37
Aug 31, 2026$41.95$43.07$41.95$42.82$-0.05-0.12% 258,847$42.79
$41.95
$43.07
Aug 28, 2026$43.05$43.30$42.85$42.87$-0.09-0.22% 307,129$42.90
$42.85
$43.30
Aug 27, 2026$43.02$43.08$42.94$42.96$-0.02-0.04% 191,868$42.99
$42.94
$43.08
Aug 26, 2026$43.00$43.06$42.88$42.98$-0.07-0.16% 140,450$42.97
$42.88
$43.06
Aug 25, 2026$42.90$43.06$42.90$43.05+$0.21+0.48% 160,667$43.00
$42.90
$43.06
Aug 24, 2026$42.77$43.04$42.77$42.84+$0.09+0.21% 231,206$42.85
$42.77
$43.04
Aug 21, 2026$42.80$42.80$42.72$42.75$-0.22-0.51% 167,613$42.75
$42.72
$42.80
Showof 365 records
Page 1 of 13