$FIXD: First Trust TCW Opportunistic Fixed Income ETF
2025-06-18 FIXD 2025-06-18 20:01:38 0.00 0.00 -0.05% 2025-06-20 FIXD 2025-06-20 05:01:07 51.93 36.09 -0.05% FIXD 2025-06-20 07:01:15 48.38 36.09 -0.05% FIXD 2025-06-20 10:01:36 43.53 43.51 -0.16% FIXD 2025-06-20 11:01:13 43.53 43.52 -0.16% FIXD 2025-06-20 12:01:33 43.58 43.57 0.00% FIXD 2025-06-20 13:01:10 43.66 43.64 0.16% FIXD 2025-06-20 14:01:38 43.65 43.64 0.11% FIXD 2025-06-20 15:01:11 43.64 43.63 0.09% FIXD 2025-06-20 16:07:58 47.37 43.56 0.09% FIXD 2025-06-20 17:07:11 48.38 36.43 0.09% FIXD 2025-06-20 20:01:32 0.00 0.00 0.09% 2025-06-23 FIXD 2025-06-23 05:01:10 51.76 35.97 0.09% FIXD 2025-06-23 09:04:06 48.38 35.97 0.09% FIXD 2025-06-23 10:03:23 43.77 43.76 0.21% FIXD 2025-06-23 11:01:20 43.77 43.76 0.34% FIXD 2025-06-23 12:01:25 43.82 43.81 0.41% FIXD 2025-06-23 13:01:21 43.81 43.80 0.41% FIXD 2025-06-23 14:01:30 43.81 43.80 0.34% FIXD 2025-06-23 15:01:17 43.77 43.76 0.34% FIXD 2025-06-23 16:01:30 44.57 42.17 0.18% FIXD 2025-06-23 17:01:18 48.38 36.18 0.18% FIXD 2025-06-23 20:01:25 0.00 0.00 0.18% 2025-06-24 FIXD 2025-06-24 05:01:16 52.08 36.18 0.18% FIXD 2025-06-24 07:01:24 48.38 36.18 0.18% FIXD 2025-06-24 09:01:16 47.54 39.90 0.18% FIXD 2025-06-24 10:01:29 43.78 43.69 0.00% FIXD 2025-06-24 11:01:18 43.83 43.82 0.28% FIXD 2025-06-24 12:01:31 43.86 43.85 0.28% FIXD 2025-06-24 13:01:26 43.87 43.86 0.37% FIXD 2025-06-24 14:01:31 43.88 43.87 0.41% FIXD 2025-06-24 15:01:17 43.89 43.88 0.44% FIXD 2025-06-24 16:01:35 44.57 37.95 0.41% FIXD 2025-06-24 17:01:22 48.38 36.18 0.34% FIXD 2025-06-24 20:01:25 0.00 0.00 0.34% 2025-06-25 FIXD 2025-06-25 05:01:20 52.07 36.18 0.34% FIXD 2025-06-25 07:01:17 48.38 36.18 0.34% FIXD 2025-06-25 09:01:20 47.70 40.07 0.34% FIXD 2025-06-25 10:01:34 43.83 43.79 -0.11% FIXD 2025-06-25 11:01:21 43.79 43.78 -0.21% FIXD 2025-06-25 12:01:34 43.82 43.81 -0.16% FIXD 2025-06-25 13:01:20 43.82 43.80 -0.16% FIXD 2025-06-25 14:01:32 43.81 43.80 -0.16% FIXD 2025-06-25 15:01:18 43.85 43.84 -0.07% FIXD 2025-06-25 16:01:30 44.57 42.17 -0.02% FIXD 2025-06-25 17:01:19 48.38 36.21 -0.02% FIXD 2025-06-25 20:01:27 0.00 0.00 -0.02% 2025-06-26 FIXD 2025-06-26 05:01:20 52.09 36.21 -0.02% FIXD 2025-06-26 07:01:22 48.38 36.21 -0.02% FIXD 2025-06-26 09:01:21 47.68 43.78 -0.02% FIXD 2025-06-26 10:01:30 43.78 43.75 0.16% FIXD 2025-06-26 11:01:15 43.71 43.70 0.00% FIXD 2025-06-26 12:01:32 43.69 43.68 -0.05% FIXD 2025-06-26 13:01:21 43.73 43.72 0.05% FIXD 2025-06-26 14:01:30 43.78 43.77 0.14% FIXD 2025-06-26 15:01:17 43.79 43.78 0.14% FIXD 2025-06-26 16:01:27 44.57 42.01 -0.11% FIXD 2025-06-26 17:01:16 48.38 36.18 -0.25% FIXD 2025-06-26 20:01:32 0.00 0.00 -0.25% 2025-06-27 FIXD 2025-06-27 05:00:42 52.06 36.18 -0.25% FIXD 2025-06-27 08:00:47 48.38 36.18 -0.25% FIXD 2025-06-27 09:00:37 47.71 40.02 -0.25% FIXD 2025-06-27 10:00:43 43.74 43.73 -0.16% FIXD 2025-06-27 11:00:37 43.73 43.72 -0.21% FIXD 2025-06-27 12:00:42 43.78 43.77 -0.07% FIXD 2025-06-27 13:00:36 43.82 43.81 0.02% FIXD 2025-06-27 14:00:41 43.78 43.77 -0.05% FIXD 2025-06-27 15:00:47 43.73 43.72 -0.21% FIXD 2025-06-27 16:00:40 43.71 43.70 -0.23% FIXD 2025-06-27 17:00:35 48.38 36.56 -0.23% FIXD 2025-06-27 21:00:35 0.00 0.00 -0.23% 2025-06-30 FIXD 2025-06-30 05:00:40 52.07 36.18 -0.23% FIXD 2025-06-30 08:00:41 48.38 36.18 -0.23% FIXD 2025-06-30 09:00:40 47.76 40.02 -0.23% FIXD 2025-06-30 10:00:40 43.81 43.80 0.25% FIXD 2025-06-30 11:00:37 43.77 43.76 0.18% FIXD 2025-06-30 12:00:38 43.80 43.79 0.21% FIXD 2025-06-30 13:00:39 43.85 43.84 0.34% FIXD 2025-06-30 14:00:47 43.87 43.86 0.37% FIXD 2025-06-30 15:00:38 43.90 43.89 0.43% FIXD 2025-06-30 16:00:46 43.88 43.87 0.39% FIXD 2025-06-30 17:00:41 43.91 36.68 0.43% FIXD 2025-06-30 18:00:47 48.38 36.68 0.43% FIXD 2025-06-30 21:00:34 0.00 0.00 0.43% 2025-07-01 FIXD 2025-07-01 05:00:40 52.06 36.18 0.43% FIXD 2025-07-01 08:00:43 48.38 36.18 0.43% FIXD 2025-07-01 09:00:39 47.83 40.09 0.43% FIXD 2025-07-01 10:00:37 43.92 43.91 0.00% FIXD 2025-07-01 11:00:39 43.84 43.83 -0.09% FIXD 2025-07-01 12:00:38 43.82 43.81 -0.16% FIXD 2025-07-01 13:00:40 43.87 43.86 -0.07% FIXD 2025-07-01 14:00:49 43.90 43.89 0.02% FIXD 2025-07-01 15:00:41 43.90 43.89 0.00% FIXD 2025-07-01 17:00:42 48.38 36.24 -0.07% FIXD 2025-07-01 21:00:36 0.00 0.00 -0.07% 2025-07-02 FIXD 2025-07-02 05:00:41 52.13 36.24 -0.07% FIXD 2025-07-02 08:00:43 48.38 36.24 -0.07% FIXD 2025-07-02 10:00:42 43.80 43.79 -0.25% FIXD 2025-07-02 11:00:36 43.82 43.81 -0.18% FIXD 2025-07-02 12:00:39 43.80 43.79 -0.18% FIXD 2025-07-02 13:00:40 43.80 43.79 -0.25% FIXD 2025-07-02 14:00:47 43.83 43.82 -0.18% FIXD 2025-07-02 15:00:37 43.85 43.84 -0.14% FIXD 2025-07-02 16:00:41 43.86 43.85 -0.09% FIXD 2025-07-02 17:00:44 48.38 36.21 -0.09% FIXD 2025-07-02 21:00:48 0.00 0.00 -0.09% 2025-07-03 FIXD 2025-07-03 05:00:42 52.09 36.21 -0.09% FIXD 2025-07-03 08:00:50 48.38 36.21 -0.09% FIXD 2025-07-03 09:00:44 47.58 39.81 -0.09% FIXD 2025-07-03 10:00:43 43.78 43.77 -0.18% FIXD 2025-07-03 11:00:43 43.81 43.80 -0.11% FIXD 2025-07-03 12:00:42 43.81 43.80 -0.09% FIXD 2025-07-03 13:00:39 43.80 43.79 -0.16% FIXD 2025-07-03 14:00:38 46.79 38.04 -0.18% FIXD 2025-07-03 15:00:40 65.70 36.61 -0.18% FIXD 2025-07-03 17:00:40 65.70 36.15 -0.18% FIXD 2025-07-03 18:00:41 0.00 0.00 -0.18% 2025-07-07 FIXD 2025-07-07 05:00:49 69.59 36.15 -0.18% FIXD 2025-07-07 09:00:50 47.59 39.92 -0.18% FIXD 2025-07-07 10:00:47 43.71 43.70 -0.14% FIXD 2025-07-07 11:00:50 43.64 43.63 -0.32% FIXD 2025-07-07 12:00:41 43.61 43.60 -0.39% FIXD 2025-07-07 13:00:36 43.61 43.60 -0.36% FIXD 2025-07-07 14:00:42 43.58 43.57 -0.43% FIXD 2025-07-07 15:00:34 43.56 43.55 -0.48% FIXD 2025-07-07 17:00:44 51.94 36.10 -0.62% FIXD 2025-07-07 21:00:37 0.00 0.00 -0.62% 2025-07-08 FIXD 2025-07-08 05:00:46 51.94 36.10 -0.62% FIXD 2025-07-08 09:00:40 43.58 39.71 -0.62% FIXD 2025-07-08 10:00:39 43.50 43.49 -0.16% FIXD 2025-07-08 12:00:39 43.50 43.49 -0.14% FIXD 2025-07-08 13:00:40 43.50 43.49 -0.16% FIXD 2025-07-08 14:00:40 43.49 43.48 -0.16% FIXD 2025-07-08 15:00:42 43.51 43.50 -0.16% FIXD 2025-07-08 16:00:44 43.52 43.51 -0.09% FIXD 2025-07-08 17:00:47 51.73 35.95 -0.16% FIXD 2025-07-08 21:00:43 0.00 0.00 -0.16% 2025-07-09 FIXD 2025-07-09 05:00:41 51.73 35.95 -0.16% FIXD 2025-07-09 09:00:40 43.66 39.78 -0.16% FIXD 2025-07-09 10:00:42 43.59 43.58 0.16% FIXD 2025-07-09 11:00:40 43.61 43.60 0.18% FIXD 2025-07-09 13:00:40 43.63 43.62 0.25% FIXD 2025-07-09 14:00:43 43.67 43.66 0.32% FIXD 2025-07-09 15:00:38 43.69 43.68 0.37% FIXD 2025-07-09 16:00:46 43.70 43.69 0.41% FIXD 2025-07-09 17:00:42 51.85 36.04 0.28% FIXD 2025-07-09 21:00:40 0.00 0.00 0.28% 2025-07-10 FIXD 2025-07-10 05:00:50 51.85 36.04 0.28% FIXD 2025-07-10 09:00:45 47.51 39.86 0.28% FIXD 2025-07-10 10:00:43 43.64 43.63 -0.16% FIXD 2025-07-10 11:00:41 43.63 43.62 -0.16% FIXD 2025-07-10 12:00:37 43.63 43.62 -0.21% FIXD 2025-07-10 13:00:39 43.63 43.62 -0.16% FIXD 2025-07-10 14:00:43 43.66 43.65 -0.14% FIXD 2025-07-10 15:00:41 43.69 43.68 -0.05% FIXD 2025-07-10 16:00:45 43.68 43.67 -0.07% FIXD 2025-07-10 17:00:44 51.88 36.04 -0.16% FIXD 2025-07-10 21:00:41 0.00 0.00 -0.16% 2025-07-11 FIXD 2025-07-11 05:01:23 51.88 36.04 -0.16% FIXD 2025-07-11 09:01:21 43.66 39.79 -0.16% FIXD 2025-07-11 10:01:47 43.53 43.52 -0.32% FIXD 2025-07-11 11:01:14 43.54 43.53 -0.32% FIXD 2025-07-11 12:01:38 43.53 43.52 -0.32% FIXD 2025-07-11 13:01:20 43.50 43.49 -0.39% FIXD 2025-07-11 14:01:37 43.50 43.48 -0.39% FIXD 2025-07-11 15:01:15 43.48 43.47 -0.41% FIXD 2025-07-11 16:01:37 49.75 37.81 -0.41% FIXD 2025-07-11 17:01:19 51.76 35.97 -0.55% FIXD 2025-07-11 20:01:43 0.00 0.00 -0.55% 2025-07-14 FIXD 2025-07-14 05:01:15 51.76 35.97 -0.55% FIXD 2025-07-14 08:01:39 69.56 35.97 -0.55% FIXD 2025-07-14 09:01:19 51.76 35.97 -0.55% FIXD 2025-07-14 10:01:42 43.51 43.50 0.07% FIXD 2025-07-14 11:01:19 43.45 43.44 -0.02% FIXD 2025-07-14 12:01:36 43.45 43.44 -0.07% FIXD 2025-07-14 13:01:17 43.47 43.46 -0.02% FIXD 2025-07-14 14:01:40 43.49 43.48 0.02% FIXD 2025-07-14 15:01:21 43.48 43.47 0.02% FIXD 2025-07-14 16:01:37 49.85 37.00 0.00% FIXD 2025-07-14 17:01:19 51.72 35.93 -0.11% FIXD 2025-07-14 20:01:45 0.00 0.00 -0.11% 2025-07-15 FIXD 2025-07-15 05:01:20 51.72 35.93 -0.11% FIXD 2025-07-15 07:01:25 51.20 35.93 -0.11% FIXD 2025-07-15 08:01:43 69.55 35.93 -0.11% FIXD 2025-07-15 09:01:18 47.33 39.86 -0.11% FIXD 2025-07-15 10:01:43 43.44 43.43 0.00% FIXD 2025-07-15 11:01:24 43.38 43.37 -0.18% FIXD 2025-07-15 12:01:42 43.38 43.37 -0.23% FIXD 2025-07-15 13:01:22 43.36 43.35 -0.23% FIXD 2025-07-15 14:01:39 43.35 43.34 -0.25% FIXD 2025-07-15 15:01:53 43.34 43.33 -0.28% FIXD 2025-07-15 16:01:40 49.77 37.79 -0.23% FIXD 2025-07-15 17:01:17 51.59 35.86 -0.23% FIXD 2025-07-15 18:01:45 51.59 39.67 -0.23% FIXD 2025-07-15 20:01:44 0.00 0.00 -0.23% 2025-07-16 FIXD 2025-07-16 05:01:14 51.59 35.86 -0.23% FIXD 2025-07-16 07:01:22 51.11 36.04 -0.23% FIXD 2025-07-16 08:01:37 51.11 36.28 -0.23% FIXD 2025-07-16 09:01:20 43.54 39.72 -0.23% FIXD 2025-07-16 10:01:38 43.45 43.44 0.18% FIXD 2025-07-16 11:01:19 43.43 43.42 0.16% FIXD 2025-07-16 12:01:43 43.38 43.37 0.07% FIXD 2025-07-16 13:01:23 43.38 43.37 0.02% FIXD 2025-07-16 14:01:41 43.44 43.29 0.18% FIXD 2025-07-16 15:01:19 43.44 43.43 0.18% FIXD 2025-07-16 16:01:43 49.60 39.72 0.18% FIXD 2025-07-16 17:01:27 51.71 35.93 0.09% FIXD 2025-07-16 20:01:37 0.00 0.00 0.09% 2025-07-17 FIXD 2025-07-17 05:02:34 51.71 35.93 0.09% FIXD 2025-07-17 09:01:23 47.23 43.30 0.09% FIXD 2025-07-17 10:01:45 43.49 43.48 0.14% FIXD 2025-07-17 11:01:24 43.50 43.49 0.16% FIXD 2025-07-17 12:01:44 43.47 43.46 0.09% FIXD 2025-07-17 13:01:24 43.45 43.44 0.05% FIXD 2025-07-17 15:01:18 43.44 43.43 0.02% FIXD 2025-07-17 16:01:48 49.61 42.01 0.02% FIXD 2025-07-17 17:01:32 51.71 35.93 -0.07% FIXD 2025-07-17 19:01:33 47.15 35.93 -0.07% FIXD 2025-07-17 20:01:41 0.00 0.00 -0.07% 2025-07-18 FIXD 2025-07-18 05:01:25 51.71 35.93 -0.07% FIXD 2025-07-18 10:01:44 43.61 43.55 0.55% FIXD 2025-07-18 11:01:20 43.54 43.53 0.21% FIXD 2025-07-18 12:01:43 43.56 43.55 0.30% FIXD 2025-07-18 13:01:22 43.56 43.55 0.28% FIXD 2025-07-18 15:01:24 43.54 43.53 0.23% FIXD 2025-07-18 16:01:39 51.82 36.02 0.21% FIXD 2025-07-18 17:01:24 51.82 36.02 0.14% FIXD 2025-07-18 19:01:18 51.30 36.02 0.14%