Daily trading records

First Trust Smith Opportunistic Fixed Income ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for First Trust Smith Opportunistic Fixed Income ETF.

The verified trading-day record runs from July 14, 2026 through October 6, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust Smith Opportunistic Fixed Income ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust Smith Opportunistic Fixed Income ETF's price trend and period performance.

The chart connects verified session closes from July 13, 2026 through October 6, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.01%

From the September 29, 2026 close of $41.3625 to $41.365 on October 6, 2026.

20-session performance

-3.15%

From the September 8, 2026 close of $42.7087 to $41.365 on October 6, 2026.

60-session performance

-4.19%

From the July 13, 2026 close of $43.175 to $41.365 on October 6, 2026.

First Trust Smith Opportunistic Fixed Income ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$41.25$41.9921$41.25$41.365554,859+$0.10 (+0.24%)
$41.18$41.2899$41.1501$41.265473,259-$0.005 (-0.01%)
$40.48$41.69$39.86$41.27494,880-$0.06 (-0.15%)
$41.12$41.59$41.0731$41.331,788,018+$0.06 (+0.15%)
$41.55$41.55$41.21$41.27732,014-$0.0925 (-0.22%)
$41.42$41.47$41.22$41.36252,707,157-$0.0234 (-0.06%)
$41.51$41.515$41.33$41.3859524,104-$0.2641 (-0.63%)
$40.74$41.77$38.56$41.65385,554+$0.06 (+0.14%)
$41.83$41.85$41.58$41.59396,602-$0.3962 (-0.94%)
$42.31$42.3443$41.91$41.9862288,664-$0.3935 (-0.93%)
$42.39$42.46$42.33$42.3797521,285-$0.0028 (-0.01%)
$42.34$42.3999$42.25$42.3825705,988+$0.1175 (+0.28%)
$42.28$42.3499$42.2248$42.265191,463-$0.16 (-0.38%)
$42.33$42.43$42.33$42.425228,585+$0.245 (+0.58%)
$42.30$42.411$42.18$42.18247,956-$0.0214 (-0.05%)
$42.19$42.3199$42.15$42.20141,892,008-$0.0236 (-0.06%)
$42.25$42.348$42.18$42.225518,616-$0.054 (-0.13%)
$42.34$42.52$42.27$42.279217,193-$0.0257 (-0.06%)
$42.33$42.4806$42.25$42.3047305,787-$0.2794 (-0.66%)
$42.68$42.72$42.51$42.58411,170,879-$0.1246 (-0.29%)
$42.79$42.79$42.67$42.7087284,128-$0.0213 (-0.05%)
$42.73$42.8099$42.715$42.73137,443+$0.0018 (+0.00%)
$42.81$42.82$42.715$42.7282227,330+$0.047 (+0.11%)
$42.68$42.71$42.5901$42.6812202,581+$0.0465 (+0.11%)
$42.70$43.3653$42.62$42.6347809,412-$0.1853 (-0.43%)
$41.95$43.067$41.95$42.82258,847-$0.05 (-0.12%)
$43.05$43.30$42.85$42.87307,129-$0.0931 (-0.22%)
$43.02$43.08$42.9401$42.9631191,868-$0.0169 (-0.04%)
$43.00$43.0569$42.88$42.98140,450-$0.067 (-0.16%)
$42.90$43.06$42.90$43.047160,667+$0.206 (+0.48%)
$42.77$43.0378$42.77$42.841231,206+$0.091 (+0.21%)
$42.80$42.80$42.72$42.75167,613-$0.22 (-0.51%)
$42.90$43.0317$42.86$42.97246,662-$0.1657 (-0.38%)
$42.99$43.205$42.93$43.1357281,544+$0.2157 (+0.50%)
$42.85$43.0862$42.81$42.92183,259+$0.0254 (+0.06%)
$42.97$42.97$42.77$42.8946193,620-$0.09 (-0.21%)
$43.09$43.2757$42.9501$42.9846221,783-$0.1055 (-0.24%)
$43.07$43.1999$43.07$43.0901207,717+$0.1352 (+0.31%)
$43.02$43.1518$42.8134$42.9549309,479+$0.0013 (+0.00%)
$43.04$43.125$42.935$42.9536249,367+$0.0236 (+0.05%)
$43.02$43.02$42.8301$42.93278,752-$0.15 (-0.35%)
$43.12$43.15$43.035$43.08269,852+$0.0853 (+0.20%)
$43.02$43.26$42.9501$42.9947574,636-$0.1298 (-0.30%)
$43.08$43.1599$42.84$43.1245199,795+$0.0241 (+0.06%)
$43.03$43.1199$42.6601$43.1004193,795+$0.1804 (+0.42%)
$42.92$42.92$42.86$42.92387,996+$0.09 (+0.21%)
$42.88$42.9195$42.7421$42.83443,440-$0.07 (-0.16%)
$42.85$43.065$42.85$42.90306,011+$0.0566 (+0.13%)
$43.02$43.12$42.5743$42.8434238,472-$0.1973 (-0.46%)
$43.00$43.095$42.9512$43.0407311,503+$0.0907 (+0.21%)
$42.94$43.2899$42.9086$42.95263,726+$0.085 (+0.20%)
$42.84$43.00$42.63$42.865379,151-$0.005 (-0.01%)
$42.74$42.99$42.74$42.87289,391-$0.0846 (-0.20%)
$43.00$43.05$42.92$42.9546200,509-$0.0854 (-0.20%)
$43.13$43.13$42.99$43.04241,822-$0.2153 (-0.50%)
$43.35$43.36$43.2335$43.2553151,713-$0.1097 (-0.25%)
$43.38$43.45$43.175$43.365302,697+$0.045 (+0.10%)
$43.31$43.3563$43.23$43.32246,842-$0.0498 (-0.11%)
$43.36$43.41$43.32$43.3698296,040+$0.0948 (+0.22%)
$43.30$43.3265$43.235$43.275298,305+$0.10 (+0.23%)

Verified data

Trading days shown
60
Coverage start
July 14, 2026
Coverage end
October 6, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust Smith Opportunistic Fixed Income ETF company profile.Review First Trust Smith Opportunistic Fixed Income ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust Smith Opportunistic Fixed Income ETF's latest verified closing price?

First Trust Smith Opportunistic Fixed Income ETF closed at $41.365 on October 6, 2026.

What period does First Trust Smith Opportunistic Fixed Income ETF's price history cover?

The page shows 60 verified sessions from July 14, 2026 through October 6, 2026.

What data is included in First Trust Smith Opportunistic Fixed Income ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust Smith Opportunistic Fixed Income ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust Smith Opportunistic Fixed Income ETF's daily prices?

Daily aggregate prices are provided by Polygon.