Indicators

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

42.73 -0.15 (-0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.07	43.07	42.92	43.04	625,196	+0.16(+0.37%)
Jan 30, 2023	42.92	42.98	42.85	42.88	630,020	-0.11(-0.25%)
Jan 27, 2023	42.94	43.01	42.89	42.99	958,816	-0.07(-0.16%)
Jan 26, 2023	43.12	43.14	43.00	43.06	754,786	-0.05(-0.12%)
Jan 25, 2023	43.08	43.14	42.97	43.11	422,929	+0.05(+0.11%)
Jan 24, 2023	42.92	43.08	42.81	43.07	1,061,736	+0.22(+0.51%)
Jan 23, 2023	42.85	42.95	42.81	42.85	650,502	-0.09(-0.22%)
Jan 20, 2023	42.99	43.03	42.86	42.94	853,897	-0.19(-0.44%)
Jan 19, 2023	43.16	43.21	43.03	43.13	926,733	-0.05(-0.11%)
Jan 18, 2023	43.24	43.25	43.07	43.18	725,584	+0.40(+0.93%)
Jan 17, 2023	42.74	42.84	42.71	42.78	545,023	-0.02(-0.04%)
Jan 13, 2023	42.90	42.98	42.79	42.80	372,767	-0.19(-0.44%)
Jan 12, 2023	42.82	43.00	42.64	42.99	849,405	+0.39(+0.91%)
Jan 11, 2023	42.42	42.60	42.42	42.60	716,742	+0.30(+0.71%)
Jan 10, 2023	42.37	42.42	42.24	42.30	1,138,922	-0.13(-0.31%)
Jan 09, 2023	42.35	42.58	42.32	42.43	1,558,202	+0.14(+0.33%)
Jan 06, 2023	41.93	42.34	41.85	42.29	1,438,584	+0.43(+1.04%)
Jan 05, 2023	41.69	41.86	41.62	41.86	415,170	-0.02(-0.05%)
Jan 04, 2023	41.91	41.92	41.75	41.88	558,462	+0.21(+0.50%)

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.