Daily trading records

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

First Trust Smith Opportunistic Fixed Income ETF daily open, high, low, close,…

Direct answer

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

The verified trading-day record runs from May 27, 2026 through August 20, 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 May 26, 2026 through August 20, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.24%

From the August 13, 2026 close of $43.0901 to $42.985 on August 20, 2026.

20-session performance

+0.27%

From the July 23, 2026 close of $42.87 to $42.985 on August 20, 2026.

60-session performance

-1.14%

From the May 26, 2026 close of $43.48 to $42.985 on August 20, 2026.

First Trust Smith Opportunistic Fixed Income ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$42.90$43.0317$42.86$42.985231,022-$0.1507 (-0.35%)
$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%)
$43.33$43.5569$43.17$43.175283,677-$0.175 (-0.40%)
$43.41$43.53$43.32$43.35180,450-$0.05 (-0.12%)
$43.36$43.47$43.36$43.40237,965+$0.06 (+0.14%)
$43.28$43.37$43.2627$43.34516,512-$0.07 (-0.16%)
$43.65$43.65$42.81$43.41274,838-$0.24 (-0.55%)
$43.64$43.655$43.57$43.65285,203+$0.04 (+0.09%)
$43.60$43.6255$43.544$43.61244,124+$0.09 (+0.21%)
$43.45$43.74$43.45$43.52392,625-$0.09 (-0.21%)
$43.81$43.8168$43.59$43.61412,076-$0.20 (-0.46%)
$43.80$43.815$43.74$43.81483,047+$0.065 (+0.15%)
$43.67$43.77$43.67$43.745623,779+$0.0492 (+0.11%)
$43.73$43.77$43.565$43.6958439,263-$0.1642 (-0.37%)
$43.78$43.895$43.51$43.86388,187+$0.2072 (+0.47%)
$43.80$43.80$43.35$43.6528248,465+$0.0378 (+0.09%)
$43.57$43.65$43.3201$43.615248,355-$0.1143 (-0.26%)
$43.74$43.84$43.715$43.7293301,479+$0.1217 (+0.28%)
$43.66$43.79$43.595$43.6076540,220-$0.1458 (-0.33%)
$43.76$43.79$43.68$43.7534209,457+$0.0734 (+0.17%)
$43.73$43.77$43.67$43.68286,537+$0.0643 (+0.15%)
$43.59$43.66$43.52$43.6157476,291-$0.0343 (-0.08%)
$43.40$43.675$43.40$43.65751,552+$0.2546 (+0.59%)
$43.46$43.505$43.34$43.3954807,745-$0.0846 (-0.19%)
$43.47$43.58$43.42$43.48372,304+$0.10 (+0.23%)
$43.42$43.505$43.37$43.38424,129-$0.0581 (-0.13%)
$43.50$43.78$43.41$43.4381386,966-$0.1783 (-0.41%)
$43.59$43.90$43.59$43.6164199,887+$0.0501 (+0.11%)
$43.53$43.65$43.52$43.5663256,228-$0.0921 (-0.21%)
$43.67$43.70$43.64$43.6584240,047+$0.0284 (+0.07%)
$43.54$43.66$43.4301$43.63347,668-$0.12 (-0.27%)
$43.70$43.75$43.55$43.75326,704+$0.06 (+0.14%)
$43.55$43.70$43.4532$43.69518,263+$0.171 (+0.39%)
$43.55$43.58$43.47$43.519186,444+$0.039 (+0.09%)

Verified data

Trading days shown
60
Coverage start
May 27, 2026
Coverage end
August 20, 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 $42.985 on August 20, 2026.

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

The page shows 60 verified sessions from May 27, 2026 through August 20, 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.