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 (%)
May 29, 2020	47.73	47.83	47.66	47.82	746,505	+0.13(+0.27%)
May 28, 2020	47.71	47.72	47.59	47.69	595,574	+0.00(+0.01%)
May 27, 2020	47.65	47.73	47.58	47.69	896,976	+0.14(+0.29%)
May 26, 2020	47.63	47.76	47.53	47.55	635,052	-0.12(-0.25%)
May 22, 2020	47.65	47.67	47.56	47.67	416,683	+0.13(+0.28%)
May 21, 2020	47.66	47.68	47.50	47.54	1,362,926	+0.02(+0.04%)
May 20, 2020	47.40	47.58	47.38	47.52	4,018,114	+0.17(+0.35%)
May 19, 2020	47.27	47.42	47.22	47.36	647,666	+0.05(+0.11%)
May 18, 2020	47.36	47.44	47.21	47.30	455,293	-0.10(-0.20%)
May 15, 2020	47.40	47.40	47.29	47.40	788,195	+0.14(+0.29%)
May 14, 2020	47.32	47.39	47.22	47.26	715,493	+0.00(+0.01%)
May 13, 2020	47.26	47.32	47.22	47.26	1,044,855	+0.08(+0.17%)
May 12, 2020	47.22	47.25	46.91	47.18	962,836	+0.02(+0.04%)
May 11, 2020	47.27	47.31	47.11	47.16	578,683	+0.07(+0.15%)
May 08, 2020	47.31	47.41	47.09	47.09	657,645	-0.29(-0.61%)
May 07, 2020	47.29	47.46	47.26	47.38	429,208	+0.05(+0.10%)
May 06, 2020	47.29	47.36	47.22	47.33	590,622	-0.04(-0.08%)
May 05, 2020	47.34	47.44	47.29	47.37	520,687	-0.11(-0.24%)
May 04, 2020	47.40	47.49	47.20	47.49	1,143,252	+0.06(+0.13%)

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.