Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.05 -0.23 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 42.46 42.58 42.35 42.48 421,862 +0.14(+0.34%)
May 30, 2023 42.19 42.35 42.15 42.34 654,270 +0.34(+0.82%)
May 26, 2023 41.98 42.04 41.88 42.00 851,457 +0.00(+0.00%)
May 25, 2023 42.16 42.18 41.98 42.00 508,651 -0.22(-0.52%)
May 24, 2023 42.42 42.42 42.21 42.22 421,284 -0.15(-0.35%)
May 23, 2023 42.30 42.41 42.24 42.36 392,222 +0.01(+0.02%)
May 22, 2023 42.40 42.45 42.28 42.36 352,740 -0.03(-0.07%)
May 19, 2023 42.41 42.55 42.29 42.38 1,183,221 -0.10(-0.25%)
May 18, 2023 42.62 42.64 42.49 42.49 671,142 -0.16(-0.38%)
May 17, 2023 42.75 42.75 42.60 42.65 804,276 -0.05(-0.11%)
May 16, 2023 42.73 42.76 42.63 42.70 797,454 -0.16(-0.38%)
May 15, 2023 42.90 42.90 42.81 42.86 614,203 -0.11(-0.27%)
May 12, 2023 43.19 43.20 42.96 42.97 911,903 -0.19(-0.44%)
May 11, 2023 43.29 43.32 43.14 43.16 1,528,912 +0.10(+0.24%)
May 10, 2023 42.98 43.08 42.94 43.06 568,421 +0.32(+0.76%)
May 09, 2023 42.81 42.82 42.73 42.74 738,841 -0.05(-0.12%)
May 08, 2023 42.84 42.90 42.77 42.79 728,466 -0.24(-0.57%)
May 05, 2023 43.05 43.06 42.91 43.03 676,600 -0.14(-0.33%)
May 04, 2023 43.14 43.38 43.08 43.17 1,398,531 -0.05(-0.11%)
May 03, 2023 43.14 43.25 43.07 43.22 785,100 +0.20(+0.48%)
May 02, 2023 42.58 43.03 42.58 43.02 995,013 +0.43(+1.02%)
May 01, 2023 42.87 42.89 42.55 42.58 651,408 -0.44(-1.02%)
Apr 28, 2023 43.00 43.02 42.92 43.02 575,264 +0.27(+0.62%)
Apr 27, 2023 42.86 42.86 42.74 42.75 504,566 -0.22(-0.51%)
Apr 26, 2023 43.13 43.14 42.89 42.97 486,737 -0.14(-0.33%)
Apr 25, 2023 42.96 43.13 42.96 43.12 592,665 +0.30(+0.71%)
Apr 24, 2023 42.70 42.83 42.70 42.81 372,567 +0.17(+0.40%)
Apr 21, 2023 42.86 42.86 42.58 42.64 500,414 -0.06(-0.14%)
Apr 20, 2023 42.65 42.72 42.63 42.70 833,127 +0.18(+0.42%)
Apr 19, 2023 42.49 42.52 42.40 42.52 690,724 -0.02(-0.04%)
Apr 18, 2023 42.52 42.59 42.49 42.54 572,831 +0.07(+0.15%)
Apr 17, 2023 42.61 42.65 42.47 42.48 750,023 -0.24(-0.55%)
Apr 14, 2023 42.82 42.82 42.66 42.71 657,893 -0.27(-0.62%)
Apr 13, 2023 43.11 43.15 42.92 42.98 918,916 +0.00(+0.00%)
Apr 12, 2023 43.09 43.09 42.85 42.98 791,520 +0.09(+0.22%)
Apr 11, 2023 42.88 42.90 42.79 42.88 703,026 +0.00(+0.00%)
Apr 10, 2023 42.95 42.95 42.65 42.88 704,103 -0.27(-0.62%)
Apr 06, 2023 43.26 43.29 43.15 43.15 1,098,136 -0.10(-0.24%)
Apr 05, 2023 43.17 43.36 43.16 43.25 720,809 +0.10(+0.24%)
Apr 04, 2023 42.82 43.19 42.77 43.15 1,022,131 +0.17(+0.40%)
Apr 03, 2023 42.73 42.99 42.64 42.98 1,388,634 +0.23(+0.53%)
Mar 31, 2023 42.69 42.84 42.59 42.75 519,129 +0.17(+0.40%)
Mar 30, 2023 42.49 42.63 42.49 42.58 887,481 +0.08(+0.18%)
Mar 29, 2023 42.41 42.54 42.32 42.50 377,149 +0.01(+0.02%)
Mar 28, 2023 42.52 42.55 42.43 42.49 375,217 -0.08(-0.18%)
Mar 27, 2023 42.65 42.69 42.46 42.57 419,840 -0.40(-0.93%)
Mar 24, 2023 43.10 43.12 42.87 42.97 626,766 +0.08(+0.19%)
Mar 23, 2023 42.73 42.93 42.69 42.89 619,418 +0.16(+0.38%)
Mar 22, 2023 42.37 42.80 42.28 42.73 787,593 +0.36(+0.85%)
Mar 21, 2023 42.46 42.50 42.32 42.37 1,318,291 -0.14(-0.34%)
Mar 20, 2023 42.63 42.65 42.42 42.51 702,889 -0.13(-0.31%)
Mar 17, 2023 42.40 42.72 42.40 42.64 412,399 +0.51(+1.21%)
Mar 16, 2023 42.46 42.58 42.04 42.13 391,642 -0.30(-0.71%)
Mar 15, 2023 42.48 42.66 42.26 42.43 726,564 +0.46(+1.10%)
Mar 14, 2023 42.24 42.24 41.83 41.97 523,778 -0.36(-0.85%)
Mar 13, 2023 41.75 42.64 41.75 42.33 437,479 +0.36(+0.86%)
Mar 10, 2023 41.81 42.05 41.79 41.97 424,766 +0.58(+1.39%)
Mar 09, 2023 41.35 41.49 41.26 41.39 344,252 +0.14(+0.34%)
Mar 08, 2023 41.36 41.48 41.21 41.25 237,371 -0.11(-0.27%)
Mar 07, 2023 41.51 41.57 41.30 41.36 284,444 -0.02(-0.05%)
Mar 06, 2023 41.57 41.57 41.35 41.38 422,097 -0.12(-0.30%)
Mar 03, 2023 41.39 41.52 41.28 41.51 389,339 +0.28(+0.69%)
Mar 02, 2023 41.00 41.24 41.00 41.22 815,998 -0.10(-0.25%)
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.