Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.60 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.82 43.82 43.56 43.61 3,140,348 -0.01(-0.02%)
Mar 26, 2024 43.93 43.93 43.50 43.62 590,018 +0.04(+0.09%)
Mar 25, 2024 43.64 43.64 43.53 43.58 352,280 -0.06(-0.14%)
Mar 22, 2024 43.76 43.79 43.61 43.64 471,237 +0.12(+0.28%)
Mar 21, 2024 43.55 43.60 43.46 43.52 597,784 +0.08(+0.17%)
Mar 20, 2024 43.43 43.57 43.33 43.45 689,553 +0.12(+0.28%)
Mar 19, 2024 43.29 43.37 43.23 43.33 673,112 +0.10(+0.23%)
Mar 18, 2024 43.28 43.31 43.19 43.23 1,129,342 -0.08(-0.20%)
Mar 15, 2024 43.32 43.34 43.27 43.31 728,797 +0.00(+0.01%)
Mar 14, 2024 43.46 43.48 43.29 43.31 594,507 -0.31(-0.71%)
Mar 13, 2024 43.67 43.69 43.60 43.61 539,716 -0.10(-0.23%)
Mar 12, 2024 43.79 43.88 43.68 43.71 663,330 -0.16(-0.36%)
Mar 11, 2024 43.94 43.97 43.81 43.87 2,051,763 -0.07(-0.16%)
Mar 08, 2024 43.99 44.02 43.89 43.94 950,108 +0.09(+0.20%)
Mar 07, 2024 43.88 43.88 43.74 43.85 601,085 +0.04(+0.09%)
Mar 06, 2024 43.76 43.83 43.71 43.81 738,014 +0.12(+0.27%)
Mar 05, 2024 43.63 43.71 43.59 43.69 665,048 +0.28(+0.64%)
Mar 04, 2024 43.42 43.47 43.38 43.42 669,557 -0.11(-0.25%)
Mar 01, 2024 43.32 43.53 43.24 43.52 1,077,709 +0.17(+0.39%)
Feb 29, 2024 43.32 43.43 43.28 43.36 522,822 +0.10(+0.23%)
Feb 28, 2024 43.19 43.28 43.13 43.26 452,643 +0.11(+0.27%)
Feb 27, 2024 43.21 43.26 43.10 43.14 529,036 -0.11(-0.26%)
Feb 26, 2024 43.31 43.33 43.13 43.26 864,235 -0.01(-0.02%)
Feb 23, 2024 43.08 43.32 43.08 43.27 639,310 +0.16(+0.37%)
Feb 22, 2024 43.08 43.28 43.01 43.11 804,285 +0.01(+0.02%)
Feb 21, 2024 43.29 43.29 43.07 43.10 449,220 -0.19(-0.45%)
Feb 20, 2024 43.27 43.57 43.07 43.29 621,047 +0.07(+0.16%)
Feb 16, 2024 43.13 43.22 43.08 43.22 603,528 -0.15(-0.34%)
Feb 15, 2024 43.40 43.42 43.26 43.37 1,143,056 +0.16(+0.37%)
Feb 14, 2024 43.08 43.24 42.99 43.21 477,606 +0.27(+0.62%)
Feb 13, 2024 43.20 43.21 42.94 42.94 586,908 -0.59(-1.35%)
Feb 12, 2024 43.67 43.68 43.43 43.53 540,526 +0.06(+0.14%)
Feb 09, 2024 43.45 43.49 43.41 43.47 677,645 -0.02(-0.05%)
Feb 08, 2024 43.54 43.60 43.46 43.49 1,744,629 -0.15(-0.34%)
Feb 07, 2024 43.66 43.79 43.61 43.64 805,336 -0.07(-0.16%)
Feb 06, 2024 43.54 43.76 43.49 43.71 679,119 +0.23(+0.53%)
Feb 05, 2024 43.59 43.63 43.42 43.48 1,049,888 -0.38(-0.86%)
Feb 02, 2024 43.91 43.99 43.78 43.86 744,579 -0.48(-1.09%)
Feb 01, 2024 44.25 44.42 44.20 44.34 1,375,368 +0.29(+0.66%)
Jan 31, 2024 44.02 44.15 43.94 44.05 750,190 +0.21(+0.48%)
Jan 30, 2024 43.84 43.87 43.68 43.84 1,026,099 +0.09(+0.20%)
Jan 29, 2024 43.62 43.79 43.60 43.75 707,676 +0.19(+0.43%)
Jan 26, 2024 43.63 43.63 43.50 43.56 508,092 -0.05(-0.11%)
Jan 25, 2024 43.50 43.61 43.44 43.61 1,140,196 +0.22(+0.50%)
Jan 24, 2024 43.66 43.69 43.36 43.39 692,513 -0.10(-0.23%)
Jan 23, 2024 43.51 43.51 43.40 43.49 1,124,042 -0.09(-0.22%)
Jan 22, 2024 43.62 43.69 43.55 43.58 1,419,398 +0.07(+0.16%)
Jan 19, 2024 43.46 43.51 43.37 43.51 931,063 +0.02(+0.05%)
Jan 18, 2024 43.56 43.57 43.44 43.49 828,042 -0.06(-0.14%)
Jan 17, 2024 43.54 43.54 43.47 43.55 700,509 -0.18(-0.41%)
Jan 16, 2024 43.92 43.95 43.69 43.73 953,312 -0.33(-0.74%)
Jan 12, 2024 44.09 44.15 43.98 44.06 636,033 +0.12(+0.27%)
Jan 11, 2024 43.75 43.94 43.63 43.94 954,910 +0.22(+0.50%)
Jan 10, 2024 43.87 43.87 43.69 43.72 675,515 -0.05(-0.11%)
Jan 09, 2024 43.72 43.82 43.70 43.77 948,862 +0.03(+0.07%)
Jan 08, 2024 43.63 43.83 43.57 43.74 1,230,630 +0.18(+0.41%)
Jan 05, 2024 43.57 43.83 43.52 43.56 783,359 -0.15(-0.35%)
Jan 04, 2024 43.81 43.81 43.64 43.72 621,196 -0.24(-0.55%)
Jan 03, 2024 43.75 43.96 43.63 43.96 659,231 +0.06(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.