Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.74 -0.07 (-0.17%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 43.79 43.81 43.54 43.81 671,981 +0.16(+0.37%)
Jul 11, 2024 43.65 43.77 43.63 43.65 738,479 +0.23(+0.53%)
Jul 10, 2024 43.58 43.58 43.35 43.42 678,470 -0.01(-0.02%)
Jul 09, 2024 43.34 43.43 43.26 43.43 806,682 +0.04(+0.09%)
Jul 08, 2024 43.44 43.44 43.36 43.39 1,702,078 -0.05(-0.12%)
Jul 05, 2024 43.23 43.49 43.23 43.44 433,581 +0.23(+0.53%)
Jul 03, 2024 42.99 43.25 42.99 43.21 333,999 +0.24(+0.56%)
Jul 02, 2024 43.07 43.07 42.86 42.97 1,258,048 +0.10(+0.23%)
Jul 01, 2024 42.59 42.94 42.59 42.87 1,897,283 -0.18(-0.42%)
Jun 28, 2024 43.35 43.42 43.05 43.05 369,207 -0.23(-0.53%)
Jun 27, 2024 43.45 43.45 43.27 43.28 691,726 +0.08(+0.17%)
Jun 26, 2024 43.35 43.35 43.19 43.20 802,175 -0.24(-0.55%)
Jun 25, 2024 43.50 43.50 43.33 43.44 1,176,248 +0.03(+0.07%)
Jun 24, 2024 43.37 43.57 43.35 43.41 561,078 +0.04(+0.09%)
Jun 21, 2024 43.44 43.46 43.31 43.37 395,397 +0.02(+0.05%)
Jun 20, 2024 43.34 43.36 43.25 43.35 454,523 -0.07(-0.16%)
Jun 18, 2024 43.27 43.44 43.27 43.42 497,492 +0.16(+0.37%)
Jun 17, 2024 43.34 43.34 42.93 43.26 468,829 -0.16(-0.37%)
Jun 14, 2024 43.44 43.50 43.40 43.42 388,730 +0.04(+0.09%)
Jun 13, 2024 43.23 43.43 43.23 43.38 364,183 +0.25(+0.58%)
Jun 12, 2024 43.19 43.39 43.14 43.14 457,143 +0.23(+0.53%)
Jun 11, 2024 42.77 42.92 42.74 42.91 350,242 +0.13(+0.30%)
Jun 10, 2024 42.76 42.79 42.70 42.78 697,757 -0.02(-0.05%)
Jun 07, 2024 43.06 43.06 42.79 42.80 472,195 -0.42(-0.97%)
Jun 06, 2024 43.22 43.24 43.15 43.22 514,638 +0.00(+0.00%)
Jun 05, 2024 43.17 43.34 43.02 43.22 319,091 +0.15(+0.35%)
Jun 04, 2024 43.01 43.09 42.86 43.07 412,949 +0.22(+0.51%)
Jun 03, 2024 42.81 42.93 42.73 42.85 1,268,942 +0.19(+0.44%)
May 31, 2024 42.92 42.92 42.56 42.66 334,849 +0.17(+0.40%)
May 30, 2024 42.36 42.49 42.36 42.49 372,759 +0.22(+0.52%)
May 29, 2024 42.37 42.37 42.19 42.27 503,968 -0.18(-0.42%)
May 28, 2024 42.74 42.74 42.42 42.45 377,626 -0.22(-0.51%)
May 24, 2024 42.59 42.67 42.54 42.67 600,038 +0.09(+0.21%)
May 23, 2024 42.79 42.79 42.52 42.58 589,279 -0.15(-0.35%)
May 22, 2024 42.72 42.80 42.69 42.73 388,922 -0.11(-0.26%)
May 21, 2024 42.79 42.84 42.72 42.84 737,331 +0.17(+0.41%)
May 20, 2024 42.68 42.69 42.64 42.66 748,616 -0.05(-0.12%)
May 17, 2024 42.81 42.81 42.69 42.71 474,482 -0.12(-0.28%)
May 16, 2024 42.94 42.95 42.82 42.83 806,751 -0.08(-0.19%)
May 15, 2024 42.91 42.95 42.82 42.91 517,664 +0.33(+0.77%)
May 14, 2024 42.58 42.61 42.51 42.58 679,617 +0.13(+0.30%)
May 13, 2024 42.53 42.53 42.44 42.45 358,317 +0.05(+0.12%)
May 10, 2024 42.46 42.46 42.36 42.40 439,778 -0.11(-0.26%)
May 09, 2024 42.41 42.55 42.37 42.51 519,847 +0.08(+0.19%)
May 08, 2024 42.50 42.50 42.42 42.43 473,111 -0.11(-0.26%)
May 07, 2024 42.53 42.65 42.50 42.54 503,925 +0.10(+0.23%)
May 06, 2024 42.46 42.48 42.38 42.44 912,305 +0.03(+0.07%)
May 03, 2024 42.46 42.52 42.30 42.41 514,260 +0.26(+0.61%)
May 02, 2024 41.91 42.18 41.91 42.16 1,085,851 +0.23(+0.54%)
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.