Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.53 +0.00 (+0.01%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 43.60 43.62 43.47 43.53 393,984 +0.02(+0.05%)
Jun 20, 2024 43.50 43.52 43.41 43.51 452,899 -0.07(-0.16%)
Jun 18, 2024 43.43 43.60 43.43 43.58 495,714 +0.16(+0.37%)
Jun 17, 2024 43.50 43.50 43.08 43.42 467,154 -0.16(-0.37%)
Jun 14, 2024 43.60 43.66 43.56 43.58 387,341 +0.04(+0.09%)
Jun 13, 2024 43.39 43.59 43.39 43.54 362,882 +0.25(+0.58%)
Jun 12, 2024 43.34 43.55 43.29 43.29 455,509 +0.23(+0.53%)
Jun 11, 2024 42.92 43.07 42.89 43.06 348,990 +0.13(+0.30%)
Jun 10, 2024 42.91 42.94 42.85 42.93 695,263 -0.02(-0.05%)
Jun 07, 2024 43.21 43.21 42.94 42.95 470,508 -0.42(-0.97%)
Jun 06, 2024 43.38 43.40 43.30 43.37 512,799 +0.00(+0.00%)
Jun 05, 2024 43.32 43.49 43.17 43.37 317,951 +0.15(+0.35%)
Jun 04, 2024 43.16 43.24 43.01 43.22 411,473 +0.22(+0.51%)
Jun 03, 2024 42.96 43.08 42.88 43.00 1,264,406 +0.19(+0.44%)
May 31, 2024 43.07 43.07 42.72 42.81 333,652 +0.17(+0.40%)
May 30, 2024 42.51 42.64 42.51 42.64 371,427 +0.22(+0.52%)
May 29, 2024 42.52 42.52 42.34 42.42 502,167 -0.18(-0.42%)
May 28, 2024 42.89 42.89 42.57 42.60 376,277 -0.22(-0.51%)
May 24, 2024 42.74 42.82 42.69 42.82 597,893 +0.09(+0.21%)
May 23, 2024 42.94 42.94 42.67 42.73 587,173 -0.15(-0.35%)
May 22, 2024 42.87 42.95 42.84 42.88 387,532 -0.11(-0.26%)
May 21, 2024 42.94 42.99 42.87 42.99 734,696 +0.18(+0.41%)
May 20, 2024 42.83 42.84 42.80 42.81 745,940 -0.05(-0.12%)
May 17, 2024 42.96 42.96 42.84 42.86 472,786 -0.12(-0.28%)
May 16, 2024 43.09 43.10 42.98 42.98 803,867 -0.08(-0.19%)
May 15, 2024 43.06 43.10 42.97 43.06 515,813 +0.33(+0.77%)
May 14, 2024 42.74 42.77 42.67 42.74 677,187 +0.13(+0.30%)
May 13, 2024 42.69 42.69 42.59 42.61 357,036 +0.05(+0.12%)
May 10, 2024 42.62 42.62 42.52 42.56 438,206 -0.11(-0.26%)
May 09, 2024 42.57 42.71 42.52 42.67 517,989 +0.08(+0.19%)
May 08, 2024 42.66 42.66 42.58 42.59 471,420 -0.11(-0.26%)
May 07, 2024 42.69 42.80 42.66 42.70 502,124 +0.10(+0.23%)
May 06, 2024 42.62 42.63 42.54 42.60 909,044 +0.03(+0.07%)
May 03, 2024 42.62 42.68 42.45 42.57 512,422 +0.26(+0.61%)
May 02, 2024 42.06 42.34 42.06 42.31 1,081,969 +0.23(+0.54%)
May 01, 2024 42.00 42.21 41.93 42.08 1,554,571 +0.16(+0.38%)
Apr 30, 2024 42.07 42.07 41.89 41.92 416,373 -0.18(-0.43%)
Apr 29, 2024 42.02 42.14 42.02 42.10 378,536 +0.11(+0.26%)
Apr 26, 2024 42.03 42.04 41.95 41.99 478,048 +0.13(+0.31%)
Apr 25, 2024 41.80 41.87 41.75 41.86 541,435 -0.15(-0.36%)
Apr 24, 2024 42.08 42.08 41.93 42.01 432,505 -0.12(-0.28%)
Apr 23, 2024 42.02 42.19 41.95 42.13 498,762 +0.08(+0.20%)
Apr 22, 2024 41.97 42.05 41.95 42.04 556,318 +0.05(+0.12%)
Apr 19, 2024 42.00 42.08 41.94 41.99 690,836 +0.04(+0.09%)
Apr 18, 2024 42.09 42.09 41.90 41.95 831,816 -0.14(-0.33%)
Apr 17, 2024 41.94 42.10 41.93 42.09 494,063 +0.24(+0.57%)
Apr 16, 2024 41.91 41.91 41.77 41.85 2,048,148 -0.16(-0.38%)
Apr 15, 2024 42.17 42.17 41.92 42.01 844,589 -0.29(-0.68%)
Apr 12, 2024 42.20 42.45 42.20 42.30 560,851 +0.10(+0.24%)
Apr 11, 2024 42.36 42.36 42.11 42.20 458,071 -0.03(-0.07%)
Apr 10, 2024 42.70 42.70 42.21 42.23 651,726 -0.60(-1.39%)
Apr 09, 2024 42.80 42.83 42.75 42.83 743,456 +0.20(+0.47%)
Apr 08, 2024 42.57 42.72 42.56 42.63 1,016,658 -0.08(-0.19%)
Apr 05, 2024 42.94 42.96 42.70 42.71 1,044,362 -0.28(-0.65%)
Apr 04, 2024 42.97 43.00 42.87 42.99 694,530 +0.11(+0.25%)
Apr 03, 2024 42.84 42.88 42.68 42.88 592,474 -0.05(-0.12%)
Apr 02, 2024 42.89 42.93 42.72 42.93 1,257,237 +0.00(+0.00%)
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.