Dark

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

At Close

Aug 7, 2026 3:59:51 PM EDT

43.07USD+0.175%(+0.08)269,852

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.99)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

43.08USD+0.023%(+0.01)112

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.1200	43.150000	43.035000	43.0800	+0.198%	269,852	0.000%
2026-08-06	43.0200	43.260000	42.950100	42.9947	-0.301%	574,636	+0.198%
2026-08-05	43.0800	43.159900	42.840000	43.1245	+0.056%	199,795	-0.103%
2026-08-04	43.0300	43.119900	42.660100	43.1004	+0.420%	193,795	-0.047%
2026-08-03	42.9200	42.920000	42.860000	42.9200	+0.210%	387,996	+0.373%
2026-07-31	42.8800	42.919500	42.742100	42.8300	-0.163%	443,440	+0.584%
2026-07-30	42.8500	43.065000	42.850000	42.9000	+0.132%	306,011	+0.420%
2026-07-29	43.0200	43.120000	42.574300	42.8434	-0.458%	238,472	+0.552%
2026-07-28	43.0000	43.095000	42.951200	43.0407	+0.211%	311,503	+0.091%
2026-07-27	42.9400	43.289900	42.908600	42.9500	+0.198%	263,726	+0.303%
2026-07-24	42.8400	43.000000	42.630000	42.8650	-0.012%	379,151	+0.502%
2026-07-23	42.7400	42.990000	42.740000	42.8700	-0.197%	289,391	+0.490%
2026-07-22	43.0000	43.050000	42.920000	42.9546	-0.198%	200,509	+0.292%
2026-07-21	43.1300	43.130000	42.990000	43.0400	-0.498%	241,822	+0.093%
2026-07-20	43.3500	43.360000	43.233500	43.2553	-0.253%	151,713	-0.405%
2026-07-17	43.3800	43.450000	43.175000	43.3650	+0.104%	302,697	-0.657%
2026-07-16	43.3100	43.356345	43.230000	43.3200	-0.115%	246,842	-0.554%
2026-07-15	43.3600	43.410000	43.320000	43.3698	+0.219%	296,040	-0.668%
2026-07-14	43.3000	43.326500	43.235000	43.2750	+0.232%	298,305	-0.451%
2026-07-13	43.3300	43.556900	43.170000	43.1750	-0.404%	283,677	-0.220%
2026-07-10	43.4100	43.530000	43.320000	43.3500	-0.115%	180,450	-0.623%
2026-07-09	43.3600	43.470000	43.360000	43.4000	+0.138%	237,965	-0.737%
2026-07-08	43.2800	43.370000	43.262700	43.3400	-0.161%	516,512	-0.600%
2026-07-07	43.6500	43.650000	42.810000	43.4100	-0.550%	274,838	-0.760%
2026-07-06	43.6400	43.655000	43.570000	43.6500	+0.092%	285,203	-1.306%
2026-07-02	43.6000	43.625500	43.544000	43.6100	+0.207%	244,124	-1.215%
2026-07-01	43.4500	43.740000	43.450000	43.5200	-0.206%	392,625	-1.011%
2026-06-30	43.8100	43.816800	43.590000	43.6100	-0.457%	412,076	-1.215%
2026-06-29	43.8000	43.815000	43.740000	43.8100	+0.149%	483,047	-1.666%
2026-06-26	43.6700	43.770000	43.670000	43.7450	+0.113%	623,779	-1.520%
2026-06-25	43.7300	43.770000	43.565000	43.6958	-0.374%	439,263	-1.409%
2026-06-24	43.7800	43.895000	43.510000	43.8600	+0.475%	388,187	-1.778%
2026-06-23	43.8000	43.800000	43.350000	43.6528	+0.087%	248,465	-1.312%
2026-06-22	43.5700	43.650000	43.320100	43.6150	-0.261%	248,355	-1.227%
2026-06-18	43.7400	43.840000	43.715000	43.7293	+0.279%	301,479	-1.485%
2026-06-17	43.6600	43.790000	43.595000	43.6076	-0.333%	540,220	-1.210%
2026-06-16	43.7600	43.790000	43.680000	43.7534	+0.168%	209,457	-1.539%
2026-06-15	43.7300	43.770000	43.670000	43.6800	+0.147%	286,537	-1.374%
2026-06-12	43.5900	43.660000	43.520000	43.6157	-0.079%	476,291	-1.228%
2026-06-11	43.4000	43.675000	43.400000	43.6500	+0.587%	751,552	-1.306%
2026-06-10	43.4600	43.505000	43.340000	43.3954	-0.195%	807,745	-0.727%
2026-06-09	43.4700	43.580000	43.420000	43.4800	+0.231%	372,304	-0.920%
2026-06-08	43.4200	43.505000	43.370000	43.3800	-0.134%	424,129	-0.692%
2026-06-05	43.5000	43.780000	43.410000	43.4381	-0.409%	386,966	-0.824%
2026-06-04	43.5900	43.900000	43.590000	43.6164	+0.115%	199,887	-1.230%
2026-06-03	43.5300	43.650000	43.520000	43.5663	-0.211%	256,228	-1.116%
2026-06-02	43.6700	43.700000	43.640000	43.6584	+0.065%	240,047	-1.325%
2026-06-01	43.5400	43.660000	43.430100	43.6300	-0.274%	347,668	-1.261%
2026-05-29	43.7000	43.750000	43.550000	43.7500	+0.137%	326,704	-1.531%
2026-05-28	43.5500	43.700000	43.453200	43.6900	+0.393%	518,263	-1.396%
2026-05-27	43.5500	43.580000	43.470000	43.5190	+0.090%	186,444	-1.009%
2026-05-26	43.4800	43.533500	43.300000	43.4800	+0.271%	260,984	-0.920%
2026-05-22	43.3700	43.410000	43.231000	43.3626	+0.237%	452,892	-0.652%
2026-05-21	43.0400	43.268800	43.000000	43.2600	-0.203%	338,218	-0.416%
2026-05-20	43.1200	43.370000	42.980000	43.3481	+0.721%	403,004	-0.618%
2026-05-19	43.0200	43.105000	42.970100	43.0380	-0.408%	498,075	+0.098%
2026-05-18	43.2700	43.342500	42.513700	43.2145	-0.049%	922,196	-0.311%
2026-05-15	43.3200	43.340000	42.990000	43.2357	-0.678%	445,064	-0.360%
2026-05-14	43.5800	43.665000	43.525000	43.5308	-0.016%	208,245	-1.036%
2026-05-13	43.5300	43.950000	43.470000	43.5377	-0.005%	501,345	-1.051%
2026-05-12	43.5700	43.690000	43.520000	43.5399	-0.344%	585,118	-1.056%
2026-05-11	43.8100	43.870000	43.690000	43.6900	-0.274%	305,416	-1.396%
2026-05-08	43.7900	43.920000	43.610000	43.8100	+0.482%	263,924	-1.666%
2026-05-07	43.9300	43.930000	43.600000	43.6000	-0.508%	283,919	-1.193%
2026-05-06	43.8000	43.855000	43.752500	43.8228	+0.430%	445,253	-1.695%
2026-05-05	43.5900	43.680000	43.590000	43.6350	+0.252%	1,496,049	-1.272%
2026-05-04	43.5800	43.600000	43.430000	43.5254	-0.308%	983,836	-1.023%
2026-05-01	43.6100	43.760000	43.590000	43.6600	+0.207%	573,292	-1.328%
2026-04-30	43.6100	43.625000	43.550000	43.5700	+0.161%	680,782	-1.125%
2026-04-29	43.6700	43.700000	43.350000	43.5000	-0.472%	431,823	-0.966%
2026-04-28	43.6700	43.780000	43.460000	43.7064	-0.055%	359,677	-1.433%
2026-04-27	43.7600	43.910000	43.650000	43.7303	-0.215%	240,011	-1.487%
2026-04-24	43.8100	44.700000	43.720000	43.8247	+0.144%	347,334	-1.699%
2026-04-23	43.8000	44.430000	43.675000	43.7615	-0.202%	447,878	-1.557%
2026-04-22	43.9400	44.060000	43.840000	43.8500	+0.153%	215,751	-1.756%
2026-04-21	43.8400	44.375000	43.775000	43.7832	-0.707%	336,667	-1.606%
2026-04-20	44.2100	44.550000	44.019700	44.0950	-0.063%	368,945	-2.302%
2026-04-17	44.0900	44.190000	43.730100	44.1226	+0.429%	323,133	-2.363%
2026-04-16	44.0600	44.286000	43.910000	43.9343	-0.154%	376,904	-1.944%
2026-04-15	44.0800	44.259900	43.968500	44.0021	-0.150%	312,878	-2.096%
2026-04-14	43.9700	44.120000	43.895000	44.0680	+0.291%	290,135	-2.242%
2026-04-13	43.5700	43.950000	43.570000	43.9400	+0.228%	232,816	-1.957%
2026-04-10	43.8400	44.110000	43.815000	43.8400	-0.137%	322,274	-1.734%
2026-04-09	43.9300	44.969900	43.795000	43.9000	-0.043%	425,162	-1.868%
2026-04-08	43.9900	44.058500	43.760000	43.9190	+0.386%	431,538	-1.910%
2026-04-07	43.7000	43.825000	43.080000	43.7500	+0.046%	616,658	-1.531%
2026-04-06	43.6800	43.850000	43.430000	43.7300	-0.023%	760,030	-1.486%
2026-04-02	43.5600	43.799900	43.533800	43.7400	+0.229%	519,318	-1.509%
2026-04-01	43.5400	43.970000	43.540000	43.6400	+0.115%	619,648	-1.283%
2026-03-31	43.4900	44.800000	43.490000	43.5900	+0.380%	585,807	-1.170%
2026-03-30	43.3000	43.730000	43.145000	43.4250	+0.447%	806,111	-0.794%
2026-03-27	43.2500	43.340000	43.190000	43.2316	-0.225%	323,891	-0.351%
2026-03-26	43.4300	43.723500	43.310000	43.3289	-1.072%	368,237	-0.574%
2026-03-25	43.8400	43.860000	43.760000	43.7984	+0.352%	414,919	-1.640%
2026-03-24	43.6200	43.700000	43.535000	43.6448	-0.226%	340,340	-1.294%
2026-03-23	43.6100	43.830000	43.610000	43.7436	+0.422%	225,707	-1.517%
2026-03-20	43.7900	43.830000	43.550000	43.5597	-0.937%	246,656	-1.101%
2026-03-19	43.7600	44.275000	43.740500	43.9717	+0.163%	443,094	-2.028%
2026-03-18	43.9700	44.080000	43.890000	43.9000	-0.431%	285,965	-1.868%
2026-03-17	44.0000	44.150000	44.000000	44.0900	+0.319%	258,942	-2.291%
2026-03-16	43.9800	44.079900	43.903100	43.9500	+0.342%	223,337	-1.980%
2026-03-13	43.9500	43.980000	43.775000	43.8000	-0.137%	267,590	-1.644%
2026-03-12	43.9900	44.000000	43.830000	43.8600	-0.409%	243,093	-1.778%
2026-03-11	44.1600	44.963400	44.020000	44.0400	-0.587%	305,945	-2.180%
2026-03-10	44.4500	44.450000	44.290100	44.3000	-0.315%	358,356	-2.754%
2026-03-09	44.2700	44.473200	44.030000	44.4400	+0.271%	300,447	-3.060%
2026-03-06	44.2600	44.425700	44.190100	44.3200	-0.180%	206,504	-2.798%
2026-03-05	44.3600	44.491400	44.343100	44.4000	-0.314%	281,830	-2.973%
2026-03-04	44.5900	44.700000	44.090000	44.5400	0.000%	351,976	-3.278%
2026-03-03	44.4000	44.590000	44.390000	44.5400	-0.179%	517,016	-3.278%
2026-03-02	44.6600	44.770000	43.630706	44.6200	-0.402%	487,731	-3.451%
2026-02-27	44.8100	44.824100	44.760000	44.8000	+0.134%	230,799	-3.839%
2026-02-26	44.6800	44.755000	44.620000	44.7400	+0.134%	249,680	-3.710%
2026-02-25	44.6400	44.719900	44.640000	44.6800	-0.022%	291,306	-3.581%
2026-02-24	44.6900	44.714900	44.645000	44.6900	-0.011%	392,458	-3.603%
2026-02-23	44.6300	44.770000	44.570000	44.6950	+0.140%	241,090	-3.613%
2026-02-20	44.6300	44.645000	44.550100	44.6327	-0.343%	327,251	-3.479%
2026-02-19	44.7300	44.800000	44.670000	44.7861	+0.088%	286,083	-3.809%
2026-02-18	44.7800	44.799900	44.730000	44.7466	-0.097%	277,132	-3.725%
2026-02-17	44.7900	44.810000	44.750000	44.7900	0.000%	248,523	-3.818%
2026-02-13	44.7600	44.797400	44.740000	44.7900	+0.325%	243,152	-3.818%
2026-02-12	44.5300	44.660000	44.515200	44.6450	+0.484%	209,001	-3.505%
2026-02-11	44.4500	44.535800	44.425000	44.4300	-0.269%	368,225	-3.038%
2026-02-10	44.4600	44.569700	44.460000	44.5500	+0.383%	421,440	-3.300%
2026-02-09	44.3100	44.410000	44.300100	44.3800	0.000%	303,417	-2.929%
2026-02-06	44.3800	44.410000	44.300000	44.3800	+0.090%	316,242	-2.929%
2026-02-05	44.2300	44.365000	44.190000	44.3400	+0.430%	398,295	-2.842%
2026-02-04	44.2700	44.322333	44.080000	44.1500	-0.181%	590,555	-2.424%
2026-02-03	44.1400	44.250000	44.140000	44.2300	+0.023%	507,964	-2.600%
2026-02-02	44.2500	44.279900	44.188000	44.2200	-0.068%	406,890	-2.578%
2026-01-30	44.2800	44.388200	44.220000	44.2500	-0.113%	265,926	-2.644%
2026-01-29	44.2300	44.300000	44.160100	44.3000	+0.158%	424,677	-2.754%
2026-01-28	44.2600	44.440000	44.060100	44.2300	-0.035%	273,408	-2.600%
2026-01-27	44.3200	44.330000	44.235000	44.2457	-0.100%	270,044	-2.635%
2026-01-26	44.3300	44.342300	44.280000	44.2900	+0.071%	529,409	-2.732%
2026-01-23	44.2300	44.270000	43.970000	44.2585	+0.132%	258,102	-2.663%
2026-01-22	44.2100	44.230000	44.048300	44.2000	+0.057%	606,401	-2.534%
2026-01-21	44.1200	44.189700	44.060000	44.1750	-0.079%	418,440	-2.479%
2026-01-20	44.2500	44.268200	43.582700	44.2100	-0.439%	455,919	-2.556%
2026-01-16	44.5000	44.500000	44.390100	44.4050	-0.180%	251,698	-2.984%
2026-01-15	44.6000	44.710000	44.480000	44.4850	-0.146%	609,368	-3.158%
2026-01-14	44.4500	44.555000	44.450000	44.5500	+0.248%	268,188	-3.300%
2026-01-13	44.4500	44.460000	44.386300	44.4400	+0.113%	237,810	-3.060%
2026-01-12	44.3800	44.439900	44.330000	44.3900	-0.034%	551,457	-2.951%
2026-01-09	44.3000	44.410000	44.270000	44.4050	+0.376%	468,843	-2.984%
2026-01-08	44.2900	44.290000	44.070000	44.2388	-0.183%	376,456	-2.619%
2026-01-07	44.3500	44.435000	44.200000	44.3200	+0.158%	501,245	-2.798%
2026-01-06	44.3400	44.340000	44.190000	44.2500	-0.293%	1,750,501	-2.644%
2026-01-05	44.2900	44.390000	44.279800	44.3800	+0.215%	775,834	-2.929%
2026-01-02	44.3300	44.349900	44.250000	44.2850	-0.079%	345,664	-2.721%
2025-12-31	44.4000	44.420000	44.310000	44.3200	-0.225%	312,517	-2.798%
2025-12-30	44.3800	44.450000	44.360000	44.4200	-0.067%	407,301	-3.017%
2025-12-29	44.4000	44.500000	44.350000	44.4500	+0.113%	277,239	-3.082%
2025-12-26	44.4600	44.460000	44.355000	44.4000	-0.018%	195,243	-2.973%
2025-12-24	44.2900	44.554000	44.290000	44.4079	+0.289%	135,642	-2.990%
2025-12-23	44.1900	44.290000	44.140000	44.2800	0.000%	354,001	-2.710%
2025-12-22	44.2600	44.300000	44.170100	44.2800	-0.068%	238,697	-2.710%
2025-12-19	44.3300	44.505000	44.290000	44.3100	-0.113%	266,364	-2.776%
2025-12-18	44.3000	44.390100	44.080000	44.3600	+0.237%	418,337	-2.885%
2025-12-17	44.2200	44.290000	44.198800	44.2550	+0.011%	399,623	-2.655%
2025-12-16	44.1500	44.290000	44.130000	44.2500	+0.136%	327,855	-2.644%
2025-12-15	44.2100	44.400000	44.160000	44.1900	+0.104%	294,946	-2.512%
2025-12-12	44.1200	44.230000	44.120000	44.1442	-0.787%	307,848	-2.411%
2025-12-11	44.5200	44.839900	44.480000	44.4943	-0.025%	332,546	-3.179%
2025-12-10	44.3400	44.570000	44.340000	44.5055	+0.317%	550,517	-3.203%
2025-12-09	44.4100	44.607300	44.340000	44.3650	-0.068%	258,824	-2.896%
2025-12-08	44.5000	44.540000	44.350000	44.3950	-0.236%	377,949	-2.962%
2025-12-05	44.5600	44.830000	44.461300	44.5000	-0.123%	257,905	-3.191%
2025-12-04	44.5600	44.780000	44.520100	44.5546	-0.194%	321,530	-3.310%
2025-12-03	44.5800	44.650000	44.560000	44.6410	+0.193%	285,907	-3.497%
2025-12-02	44.4300	44.575000	44.410100	44.5552	+0.214%	766,232	-3.311%
2025-12-01	44.4800	44.515000	44.430000	44.4600	-0.403%	221,473	-3.104%
2025-11-28	44.7300	44.940000	44.480000	44.6400	-0.134%	123,037	-3.495%
2025-11-26	44.6200	44.740000	44.546500	44.7000	+0.213%	269,528	-3.624%
2025-11-25	44.5100	44.650000	44.510000	44.6050	+0.213%	198,907	-3.419%
2025-11-24	44.4900	44.702600	44.400000	44.5100	+0.248%	227,520	-3.213%
2025-11-21	44.3400	44.595000	44.325000	44.4000	-0.165%	259,677	-2.973%
2025-11-20	44.4800	44.595000	44.340000	44.4733	+0.131%	347,437	-3.133%
2025-11-19	44.4500	44.706000	44.260000	44.4150	-0.067%	273,208	-3.006%
2025-11-18	44.4100	44.500000	44.390000	44.4450	+0.168%	794,737	-3.071%
2025-11-17	44.3800	44.530000	44.360000	44.3706	-0.020%	265,317	-2.909%
2025-11-14	44.5000	44.505000	44.370000	44.3795	-0.136%	316,103	-2.928%
2025-11-13	44.5000	44.899900	44.430300	44.4400	-0.325%	386,917	-3.060%
2025-11-12	44.5800	44.750000	44.490000	44.5850	-0.067%	384,538	-3.376%
2025-11-11	44.5400	44.960000	44.516200	44.6150	+0.292%	286,684	-3.441%
2025-11-10	44.5100	44.570000	44.470100	44.4852	-0.101%	367,067	-3.159%
2025-11-07	44.4200	44.577400	44.350000	44.5300	-0.034%	306,818	-3.256%
2025-11-06	44.5400	44.665000	44.460000	44.5450	+0.293%	556,077	-3.289%
2025-11-05	44.5200	44.530000	44.380100	44.4150	-0.247%	372,322	-3.006%
2025-11-04	44.5200	45.155000	44.480000	44.5250	+0.067%	581,674	-3.245%
2025-11-03	44.4800	44.801000	44.440000	44.4951	-0.123%	391,751	-3.180%
2025-10-31	44.6600	44.819900	44.540000	44.5500	-0.134%	394,510	-3.300%
2025-10-30	44.5200	44.677600	44.520000	44.6100	-0.213%	394,203	-3.430%
2025-10-29	44.9200	44.940000	44.685000	44.7054	-0.511%	916,600	-3.636%
2025-10-28	44.8200	44.990000	44.820000	44.9350	+0.087%	242,864	-4.128%
2025-10-27	44.8300	44.920000	44.770100	44.8959	+0.148%	282,433	-4.045%
2025-10-24	44.8500	44.885000	44.760100	44.8297	+0.089%	218,381	-3.903%
2025-10-23	44.8800	44.990000	44.760100	44.7900	-0.188%	318,261	-3.818%
2025-10-22	44.8700	44.940000	44.790000	44.8745	+0.055%	745,198	-3.999%
2025-10-21	44.8800	44.890000	44.825000	44.8500	-0.234%	389,759	-3.946%
2025-10-20	44.8900	44.990000	44.890000	44.9550	+0.212%	218,765	-4.171%
2025-10-17	44.9000	44.900000	44.720000	44.8600	-0.067%	375,127	-3.968%
2025-10-16	44.7200	44.930000	44.260000	44.8903	+0.370%	589,234	-4.033%
2025-10-15	44.9200	44.920000	44.640000	44.7250	+0.056%	773,990	-3.678%
2025-10-14	44.6900	44.800000	44.374800	44.7000	+0.157%	646,220	-3.624%
2025-10-13	44.5800	44.688500	44.500000	44.6300	+0.119%	165,440	-3.473%
2025-10-10	44.5100	44.654000	44.490000	44.5769	+0.376%	448,739	-3.358%
2025-10-09	44.4800	44.520000	44.270000	44.4100	-0.112%	303,473	-2.995%
2025-10-08	44.5900	44.590000	44.430000	44.4600	+0.045%	349,842	-3.104%
2025-10-07	44.4600	44.520000	44.370000	44.4400	0.000%	1,589,845	-3.060%
2025-10-06	44.4800	44.797600	44.430000	44.4400	-0.225%	143,061	-3.060%
2025-10-03	44.6000	44.626800	44.540000	44.5400	-0.135%	266,764	-3.278%
2025-10-02	44.5100	44.760000	44.510000	44.6000	+0.157%	241,309	-3.408%
2025-10-01	44.5500	44.840000	44.458800	44.5300	+0.248%	289,051	-3.256%
2025-09-30	44.4700	44.520000	44.382300	44.4200	-0.056%	259,096	-3.017%
2025-09-29	44.3400	44.515000	44.340000	44.4450	+0.271%	462,868	-3.071%
2025-09-26	44.3100	44.440000	44.253200	44.3250	+0.027%	145,313	-2.809%
2025-09-25	44.3000	44.828100	44.210900	44.3132	-0.531%	202,511	-2.783%
2025-09-24	44.6400	44.640000	44.512000	44.5498	-0.205%	288,180	-3.299%
2025-09-23	44.6000	44.660000	44.560000	44.6412	+0.227%	336,649	-3.497%
2025-09-22	44.5400	44.689900	44.520000	44.5400	-0.179%	498,016	-3.278%
2025-09-19	44.5700	44.690000	44.550100	44.6200	+0.056%	480,772	-3.451%
2025-09-18	44.5800	44.773800	44.506800	44.5949	-0.238%	264,301	-3.397%
2025-09-17	44.7900	44.990500	44.660000	44.7012	-0.221%	335,626	-3.627%
2025-09-16	44.8100	44.819900	44.741000	44.8000	+0.067%	319,921	-3.839%
2025-09-15	44.8100	44.834000	44.750000	44.7702	+0.182%	245,667	-3.775%
2025-09-12	44.6200	44.760000	44.604500	44.6889	-0.058%	124,251	-3.600%
2025-09-11	44.5800	44.799900	44.580000	44.7150	+0.269%	171,083	-3.656%
2025-09-10	44.5200	44.722700	44.510000	44.5950	+0.250%	161,157	-3.397%
2025-09-09	44.5100	44.590000	44.449600	44.4837	-0.238%	239,258	-3.156%
2025-09-08	44.4800	44.665800	44.480000	44.5900	+0.371%	200,088	-3.386%
2025-09-05	44.4300	44.487500	44.370000	44.4250	+0.520%	164,794	-3.028%
2025-09-04	44.1000	44.270000	44.070100	44.1950	+0.420%	240,746	-2.523%
2025-09-03	44.0100	44.130000	43.830000	44.0100	+0.376%	287,790	-2.113%
2025-09-02	43.7400	43.879000	43.740000	43.8450	-0.284%	449,179	-1.745%
2025-08-29	44.0100	44.029900	43.930000	43.9700	-0.182%	451,222	-2.024%
2025-08-28	43.9500	44.050000	43.860700	44.0500	+0.218%	233,241	-2.202%
2025-08-27	43.8000	44.160000	43.800000	43.9542	+0.111%	217,223	-1.989%
2025-08-26	43.8600	44.260000	43.820000	43.9054	+0.115%	220,887	-1.880%
2025-08-25	43.8700	44.220000	43.830000	43.8550	-0.116%	239,809	-1.767%
2025-08-22	43.7600	43.938400	43.710000	43.9058	+0.551%	379,865	-1.881%
2025-08-21	43.6900	43.740000	43.602300	43.6650	-0.592%	347,682	-1.340%
2025-08-20	43.8600	44.818800	43.860000	43.9250	+0.068%	218,350	-1.924%
2025-08-19	43.8400	43.910000	43.840000	43.8950	+0.137%	291,111	-1.857%
2025-08-18	43.9000	43.900000	43.800000	43.8350	-0.114%	226,280	-1.722%
2025-08-15	43.7900	43.950000	43.790000	43.8850	-0.114%	200,775	-1.834%
2025-08-14	44.2300	44.230000	43.910000	43.9350	-0.263%	221,641	-1.946%
2025-08-13	43.9400	44.080000	43.940000	44.0509	+0.356%	407,856	-2.204%
2025-08-12	43.8100	43.897200	43.800000	43.8948	-0.000%	180,874	-1.856%
2025-08-11	43.9100	43.948700	43.881000	43.8950	+0.046%	220,205	-1.857%
2025-08-08	43.9600	44.350000	43.864300	43.8750	-0.188%	322,453	-1.812%
2025-08-07	44.4000	44.400000	43.940000	43.9578	-0.039%	286,181	-1.997%
2025-08-06	44.2400	44.400000	43.825000	43.9750	-0.068%	241,310	-2.035%
2025-08-05	43.9400	44.040000	43.940000	44.0050	+0.023%	366,176	-2.102%
2025-08-04	43.9700	44.020000	43.920000	43.9950	+0.091%	360,410	-2.080%
2025-08-01	43.8500	43.965000	43.825000	43.9550	+0.817%	410,595	-1.991%
2025-07-31	43.6900	43.705000	43.580700	43.5989	+0.020%	211,092	-1.190%
2025-07-30	43.5900	43.700000	43.550000	43.5900	-0.240%	282,366	-1.170%
2025-07-29	43.5300	43.700000	43.280000	43.6950	+0.506%	487,816	-1.407%
2025-07-28	43.4900	43.505000	43.454100	43.4750	-0.161%	234,455	-0.909%
2025-07-25	43.4800	43.670000	43.210000	43.5450	+0.230%	198,039	-1.068%
2025-07-24	43.3500	43.498700	43.270000	43.4450	-0.115%	274,282	-0.840%
2025-07-23	43.4500	43.545300	43.450000	43.4950	-0.199%	307,706	-0.954%
2025-07-22	43.3200	43.610000	43.320000	43.5817	-0.207%	260,633	-1.151%
2025-07-21	43.9800	44.580000	43.046000	43.6722	+0.327%	367,013	-1.356%
2025-07-18	43.7800	43.820000	43.510000	43.5300	+0.196%	341,369	-1.034%
2025-07-17	43.4000	43.540000	43.400000	43.4447	+0.022%	449,555	-0.839%
2025-07-16	43.4200	43.480000	43.330000	43.4350	+0.173%	379,206	-0.817%
2025-07-15	43.5000	43.550000	43.330000	43.3600	-0.253%	300,377	-0.646%
2025-07-14	43.4100	43.520000	43.190000	43.4700	-0.023%	333,188	-0.897%
2025-07-11	43.5500	43.550000	43.470000	43.4800	-0.435%	305,458	-0.920%
2025-07-10	43.6500	43.695000	43.601900	43.6700	-0.092%	490,140	-1.351%
2025-07-09	43.6000	43.710000	43.550000	43.7100	+0.414%	488,629	-1.441%
2025-07-08	43.4700	43.569900	43.450000	43.5300	-0.092%	587,714	-1.034%
2025-07-07	43.6800	43.820000	43.540000	43.5700	-0.457%	1,695,102	-1.125%
2025-07-03	43.8500	43.850000	43.590000	43.7700	-0.205%	180,393	-1.576%
2025-07-02	43.5100	43.870000	43.510000	43.8600	-0.114%	454,608	-1.778%
2025-07-01	43.7900	43.920000	43.780000	43.9100	+0.046%	806,157	-1.890%
2025-06-30	43.8600	43.910000	43.756500	43.8900	+0.435%	536,026	-1.846%
2025-06-27	43.7400	43.830000	43.690000	43.7000	-0.251%	546,667	-1.419%
2025-06-26	43.7800	43.820000	43.680000	43.8100	-0.137%	597,791	-1.666%
2025-06-25	43.8200	43.880000	43.760000	43.8700	-0.023%	724,539	-1.801%
2025-06-24	43.6500	43.900000	43.650000	43.8800	+0.389%	236,172	-1.823%
2025-06-23	43.4500	43.840000	43.155000	43.7100	+0.183%	266,827	-1.441%
2025-06-20	43.4500	44.570000	43.270000	43.6300	+0.069%	247,930	-1.261%
2025-06-18	43.5800	43.700000	43.541300	43.6000	+0.046%	349,332	-1.193%
2025-06-17	43.5200	43.610000	43.470000	43.5800	+0.392%	227,913	-1.147%
2025-06-16	43.4400	43.580000	42.690000	43.4100	-0.276%	787,407	-0.760%
2025-06-13	43.5800	43.610000	43.440000	43.5300	-0.366%	342,526	-1.034%
2025-06-12	43.6100	43.710000	43.600000	43.6900	+0.368%	380,581	-1.396%
2025-06-11	43.4400	43.550000	43.410000	43.5300	+0.323%	440,465	-1.034%
2025-06-10	43.1000	43.620000	43.100000	43.3900	+0.208%	278,799	-0.714%
2025-06-09	43.1200	43.400000	43.010000	43.3000	+0.371%	2,351,370	-0.508%
2025-06-06	43.1100	43.390000	42.980000	43.1400	-0.530%	327,001	-0.139%
2025-06-05	43.4500	43.526500	43.360000	43.3700	-0.253%	282,369	-0.669%
2025-06-04	42.9000	43.528100	42.900000	43.4800	+0.625%	508,196	-0.920%
2025-06-03	42.9000	43.340000	42.800000	43.2100	-0.023%	378,624	-0.301%
2025-06-02	43.2200	43.280000	43.150000	43.2200	-0.323%	649,617	-0.324%
2025-05-30	42.8700	43.360000	42.870000	43.3600	+0.208%	299,612	-0.646%
2025-05-29	43.1500	43.290000	43.150000	43.2700	+0.441%	527,261	-0.439%
2025-05-28	43.0700	43.150000	42.937900	43.0800	-0.220%	311,285	0.000%
2025-05-27	43.0900	43.205000	43.040000	43.1750	+0.571%	440,327	-0.220%
2025-05-23	42.9300	43.020000	42.881500	42.9300	+0.210%	1,270,124	+0.349%
2025-05-22	42.6800	42.840000	42.620000	42.8400	+0.281%	869,198	+0.560%
2025-05-21	42.8400	42.910000	42.690000	42.7200	-1.065%	987,845	+0.843%
2025-05-20	43.1200	43.280000	42.570000	43.1800	-0.139%	377,801	-0.232%
2025-05-19	42.9700	43.250000	42.970000	43.2400	+0.012%	287,873	-0.370%
2025-05-16	43.2500	43.360000	43.220500	43.2350	+0.058%	777,319	-0.359%
2025-05-15	43.0500	43.290000	42.340000	43.2100	+0.488%	958,714	-0.301%
2025-05-14	43.1000	43.138100	42.990000	43.0000	-0.325%	525,957	+0.186%
2025-05-13	43.2000	43.240000	43.080000	43.1400	+0.093%	391,690	-0.139%
2025-05-12	42.9900	43.320000	42.990000	43.1000	-0.485%	367,973	-0.046%
2025-05-09	43.2400	43.420000	43.220100	43.3100	+0.092%	243,311	-0.531%
2025-05-08	43.5400	43.559900	43.270000	43.2700	-0.643%	265,027	-0.439%
2025-05-07	43.6400	43.690000	42.940000	43.5500	+0.253%	281,453	-1.079%
2025-05-06	43.2900	43.670000	42.750000	43.4400	+0.277%	416,339	-0.829%
2025-05-05	43.3300	43.990000	41.160000	43.3200	-0.161%	357,265	-0.554%
2025-05-02	43.4300	43.560000	43.310000	43.3900	-0.618%	541,767	-0.714%
2025-05-01	43.8100	43.900000	43.596700	43.6600	-0.274%	1,035,714	-1.328%
2025-04-30	43.7800	43.860000	43.140000	43.7800	-0.023%	413,177	-1.599%
2025-04-29	43.6300	43.790000	43.590000	43.7900	+0.298%	284,910	-1.621%
2025-04-28	43.4400	43.700000	43.310000	43.6600	+0.322%	456,834	-1.328%
2025-04-25	43.4600	43.536400	43.330000	43.5200	+0.392%	656,624	-1.011%
2025-04-24	43.1900	43.360000	43.180000	43.3500	+0.603%	609,246	-0.623%
2025-04-23	43.3800	43.470000	43.000000	43.0900	+0.139%	1,307,729	-0.023%
2025-04-22	43.0200	43.110000	43.010100	43.0300	-0.139%	426,543	+0.116%
2025-04-21	43.2000	43.330000	43.080000	43.0900	-0.634%	587,845	-0.023%
2025-04-17	43.4600	43.530000	43.340100	43.3650	-0.264%	694,403	-0.657%
2025-04-16	43.3000	43.506500	43.295000	43.4800	+0.404%	708,882	-0.920%
2025-04-15	43.2000	43.417000	43.200000	43.3050	+0.127%	473,368	-0.520%
2025-04-14	43.0000	44.900000	42.715000	43.2500	+0.652%	660,152	-0.393%
2025-04-11	42.7700	43.560000	42.590000	42.9700	-0.139%	924,282	+0.256%
2025-04-10	43.2000	43.489900	43.030000	43.0300	-0.875%	1,041,425	+0.116%
2025-04-09	43.0900	43.450000	42.820100	43.4100	-0.023%	1,396,848	-0.760%
2025-04-08	43.4000	43.740000	43.340000	43.4200	-0.459%	823,718	-0.783%
2025-04-07	44.2300	44.230000	43.600000	43.6200	-1.401%	2,380,349	-1.238%
2025-04-04	44.3600	44.610000	44.240000	44.2400	+0.090%	946,112	-2.622%
2025-04-03	44.2100	44.349800	44.140000	44.2000	+0.660%	954,834	-2.534%
2025-04-02	44.0800	44.130000	43.805000	43.9100	-0.114%	406,694	-1.890%
2025-04-01	43.8700	44.060000	43.870000	43.9600	+0.274%	520,488	-2.002%
2025-03-31	43.9200	43.920000	43.711500	43.8400	+0.206%	739,808	-1.734%
2025-03-28	43.6100	43.780000	43.610000	43.7500	+0.644%	2,991,313	-1.531%
2025-03-27	43.4900	43.610000	43.360000	43.4700	-0.447%	383,582	-0.897%
2025-03-26	43.6400	43.726000	43.600000	43.6650	-0.149%	732,885	-1.340%
2025-03-25	43.7000	43.786684	43.530000	43.7300	+0.092%	518,543	-1.486%
2025-03-24	43.8300	44.085000	43.360000	43.6900	-0.478%	491,384	-1.396%
2025-03-21	44.0200	44.500000	43.892100	43.9000	-0.136%	1,402,492	-1.868%
2025-03-20	43.9100	44.190000	43.910000	43.9600	+0.114%	569,164	-2.002%
2025-03-19	43.7100	43.930000	43.680000	43.9100	+0.343%	615,335	-1.890%
2025-03-18	43.5700	44.392600	43.560000	43.7600	+0.114%	724,560	-1.554%
2025-03-17	43.6900	43.848400	43.690000	43.7100	+0.069%	1,787,451	-1.441%
2025-03-14	43.6600	43.770000	43.435000	43.6800	-0.297%	678,220	-1.374%
2025-03-13	43.6400	43.835000	43.590100	43.8100	+0.252%	1,441,515	-1.666%
2025-03-12	43.6000	43.790000	43.600000	43.7000	-0.297%	366,770	-1.419%
2025-03-11	44.4800	44.480000	43.750000	43.8300	-0.341%	614,648	-1.711%
2025-03-10	43.9000	44.040000	43.900000	43.9800	+0.572%	1,280,300	-2.046%
2025-03-07	44.0400	44.040000	43.690000	43.7300	-0.069%	693,027	-1.486%
2025-03-06	43.7700	43.850000	43.650000	43.7600	-0.046%	494,354	-1.554%
2025-03-05	44.0100	44.040000	43.780000	43.7800	-0.477%	892,821	-1.599%
2025-03-04	44.1200	44.250100	43.935000	43.9900	-0.272%	477,311	-2.069%
2025-03-03	43.8300	44.130000	43.830000	44.1100	+0.250%	500,693	-2.335%
2025-02-28	43.9000	44.015000	43.835000	44.0000	+0.480%	312,446	-2.091%
2025-02-27	43.6800	43.807300	43.680000	43.7900	-0.091%	688,108	-1.621%
2025-02-26	43.6900	43.850000	43.652400	43.8300	+0.252%	343,363	-1.711%
2025-02-25	43.6500	43.800000	43.620000	43.7200	+0.703%	791,685	-1.464%
2025-02-24	43.3100	43.440000	43.295000	43.4150	+0.150%	353,028	-0.772%
2025-02-21	43.1900	43.400000	43.120800	43.3500	+0.162%	286,616	-0.623%
2025-02-20	43.2500	43.310000	43.250000	43.2800	+0.139%	493,968	-0.462%
2025-02-19	43.1000	43.230000	43.100000	43.2200	+0.162%	284,980	-0.324%
2025-02-18	43.2900	43.290000	43.140000	43.1500	-0.461%	574,452	-0.162%

.dark-mode .c3TpYs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3TpYs{ color: #333333; background-color: white; border: 2px solid #333333; }FIXDFirst Trust Exchange-Traded Fund VIII First Trust Smith Opportunistic Fixed Income ETFstock NASDAQ ETF

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