Indicators

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

42.71 +0.25 (+0.59%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.93			47.93	782,168	-0.01(-0.02%)
Jan 28, 2022	47.86	48.01	47.79	47.94	978,327	+0.01(+0.02%)
Jan 27, 2022	47.85	47.95	47.85	47.93	692,091	+0.17(+0.35%)
Jan 26, 2022	48.07	48.14	47.69	47.76	623,954	-0.21(-0.44%)
Jan 25, 2022	48.06	48.17	47.95	47.97	900,196	-0.08(-0.17%)
Jan 24, 2022	48.18	48.18	48.05	48.06	1,435,934	-0.01(-0.02%)
Jan 21, 2022	48.09	48.16	48.04	48.06	589,494	+0.15(+0.32%)
Jan 20, 2022	48.00	48.00	47.89	47.91	886,208	+0.01(+0.02%)
Jan 19, 2022	47.89	47.96	47.84	47.90	1,087,461	+0.14(+0.29%)
Jan 18, 2022	47.90	48.00	47.77	47.77	1,064,561	-0.32(-0.67%)
Jan 14, 2022				48.09	0	-0.25(-0.51%)
Jan 13, 2022	48.24	48.34	48.23	48.34	466,909	+0.11(+0.23%)
Jan 12, 2022	48.31	48.34	48.23	48.23	704,107	-0.04(-0.08%)
Jan 11, 2022	48.12	48.27	48.12	48.26	744,568	+0.06(+0.13%)
Jan 10, 2022	48.12	48.22	48.09	48.20	952,241	-0.02(-0.04%)
Jan 07, 2022	48.31	48.35	48.15	48.22	1,447,482	-0.14(-0.29%)
Jan 06, 2022	48.33	48.40	48.30	48.35	711,985	-0.05(-0.10%)
Jan 05, 2022	48.57	48.63	48.39	48.40	621,514	-0.16(-0.32%)
Jan 04, 2022	48.58	48.60	48.50	48.56	595,047	-0.07(-0.15%)

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.