Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

44.42 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:04 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 44.59 44.60 44.38 44.40 1,431,359 -0.30(-0.67%)
Oct 04, 2024 44.88 44.93 44.66 44.70 577,528 -0.38(-0.84%)
Oct 03, 2024 45.22 45.23 45.06 45.08 500,959 -0.20(-0.44%)
Oct 02, 2024 45.26 45.29 45.16 45.28 533,879 -0.10(-0.22%)
Oct 01, 2024 45.33 45.47 45.33 45.38 819,753 +0.14(+0.31%)
Sep 30, 2024 45.39 45.39 45.18 45.24 702,118 -0.16(-0.35%)
Sep 27, 2024 45.35 46.80 45.30 45.40 549,686 +0.18(+0.40%)
Sep 26, 2024 45.28 45.28 45.10 45.22 818,753 -0.01(-0.01%)
Sep 25, 2024 45.34 45.34 45.22 45.23 561,105 -0.13(-0.29%)
Sep 24, 2024 45.28 45.36 45.18 45.35 721,019 +0.06(+0.13%)
Sep 23, 2024 45.33 45.39 45.17 45.29 907,779 -0.08(-0.18%)
Sep 20, 2024 45.43 45.43 45.26 45.37 733,096 -0.05(-0.11%)
Sep 19, 2024 45.29 45.46 45.29 45.42 686,914 +0.05(+0.11%)
Sep 18, 2024 45.48 45.78 45.34 45.37 665,577 -0.18(-0.39%)
Sep 17, 2024 45.60 45.64 45.52 45.55 524,140 -0.05(-0.11%)
Sep 16, 2024 45.54 45.62 45.50 45.60 935,566 +0.10(+0.22%)
Sep 13, 2024 45.50 45.53 45.43 45.50 320,818 +0.12(+0.26%)
Sep 12, 2024 45.48 46.22 45.30 45.38 877,859 -0.08(-0.18%)
Sep 11, 2024 45.49 45.57 45.37 45.46 741,184 -0.01(-0.02%)
Sep 10, 2024 45.29 45.49 45.29 45.47 667,118 +0.17(+0.37%)
Sep 09, 2024 45.23 45.32 45.11 45.30 573,144 +0.05(+0.11%)
Sep 06, 2024 45.21 45.41 45.10 45.25 1,260,572 +0.09(+0.20%)
Sep 05, 2024 45.12 45.28 45.00 45.17 614,075 +0.13(+0.29%)
Sep 04, 2024 44.83 45.05 44.82 45.04 448,375 +0.24(+0.53%)
Sep 03, 2024 44.48 44.82 44.48 44.80 1,184,892 +0.21(+0.47%)
Aug 30, 2024 44.75 44.77 44.56 44.59 434,125 -0.14(-0.31%)
Aug 29, 2024 44.75 44.75 44.64 44.73 749,864 -0.06(-0.13%)
Aug 28, 2024 44.82 44.86 44.76 44.79 378,904 -0.03(-0.07%)
Aug 27, 2024 44.75 44.83 44.69 44.82 548,380 +0.02(+0.04%)
Aug 26, 2024 44.90 44.91 44.79 44.80 456,444 -0.04(-0.09%)
Aug 23, 2024 44.70 44.86 44.65 44.84 353,873 +0.20(+0.45%)
Aug 22, 2024 44.78 44.89 44.57 44.64 544,751 -0.18(-0.40%)
Aug 21, 2024 44.80 44.89 44.67 44.82 928,406 +0.11(+0.26%)
Aug 20, 2024 44.67 45.75 44.61 44.70 493,053 +0.16(+0.36%)
Aug 19, 2024 44.49 44.60 44.47 44.54 605,242 +0.05(+0.11%)
Aug 16, 2024 44.49 44.50 44.36 44.49 568,917 +0.11(+0.25%)
Aug 15, 2024 44.38 44.38 44.27 44.38 783,055 -0.20(-0.45%)
Aug 14, 2024 44.53 44.65 44.53 44.58 388,506 +0.06(+0.13%)
Aug 13, 2024 44.44 44.52 44.41 44.52 510,103 +0.18(+0.40%)
Aug 12, 2024 44.20 44.36 44.16 44.34 475,466 +0.14(+0.31%)
Aug 09, 2024 44.24 44.25 44.16 44.21 456,685 +0.17(+0.39%)
Aug 08, 2024 44.13 44.13 43.96 44.03 477,649 -0.17(-0.39%)
Aug 07, 2024 43.81 44.27 43.81 44.21 1,265,047 -0.15(-0.34%)
Aug 06, 2024 44.63 44.83 44.31 44.35 788,601 -0.28(-0.62%)
Aug 05, 2024 45.23 45.23 44.52 44.63 858,847 -0.05(-0.11%)
Aug 02, 2024 44.36 44.69 44.36 44.68 567,981 +0.60(+1.35%)
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.