Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

45.53 -0.18 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.74 48.76 48.67 48.75 455,444 +0.01(+0.02%)
Aug 30, 2021 48.68 48.75 48.65 48.74 301,674 +0.05(+0.11%)
Aug 27, 2021 48.58 48.72 48.53 48.68 407,683 +0.14(+0.28%)
Aug 26, 2021 48.57 48.62 48.51 48.55 537,947 +0.01(+0.02%)
Aug 25, 2021 48.64 48.65 48.51 48.54 377,532 -0.15(-0.31%)
Aug 24, 2021 48.85 48.85 48.61 48.69 644,108 +0.02(+0.03%)
Aug 23, 2021 48.50 48.69 48.50 48.68 308,136 +0.02(+0.04%)
Aug 20, 2021 48.65 48.72 48.62 48.66 489,817 +0.00(+0.00%)
Aug 19, 2021 48.68 48.74 48.63 48.66 450,142 +0.02(+0.04%)
Aug 18, 2021 48.60 48.64 48.56 48.64 453,061 +0.01(+0.02%)
Aug 17, 2021 48.65 48.68 48.60 48.63 363,298 -0.05(-0.09%)
Aug 16, 2021 48.68 48.73 48.65 48.68 440,022 +0.05(+0.09%)
Aug 13, 2021 48.52 48.64 48.45 48.63 489,311 +0.14(+0.30%)
Aug 12, 2021 48.46 48.49 48.38 48.49 313,152 -0.01(-0.02%)
Aug 11, 2021 48.45 48.51 48.39 48.50 448,288 +0.04(+0.09%)
Aug 10, 2021 48.46 48.54 48.42 48.45 452,402 -0.08(-0.17%)
Aug 09, 2021 48.62 48.64 48.51 48.53 276,630 -0.07(-0.15%)
Aug 06, 2021 48.65 48.66 48.59 48.60 302,855 -0.18(-0.37%)
Aug 05, 2021 48.84 48.84 48.73 48.78 472,947 -0.11(-0.22%)
Aug 04, 2021 48.91 48.96 48.77 48.89 667,962 +0.01(+0.02%)
Aug 03, 2021 48.99 48.99 48.85 48.88 418,853 +0.03(+0.06%)
Aug 02, 2021 48.79 48.92 48.75 48.86 1,106,858 +0.09(+0.18%)
Jul 30, 2021 48.76 48.78 48.72 48.77 346,111 +0.05(+0.11%)
Jul 29, 2021 48.70 48.73 48.62 48.71 583,353 -0.04(-0.09%)
Jul 28, 2021 48.69 48.76 48.63 48.76 523,201 +0.03(+0.06%)
Jul 27, 2021 48.65 48.74 48.64 48.73 783,146 +0.08(+0.17%)
Jul 26, 2021 48.75 48.75 48.62 48.65 276,667 -0.01(-0.02%)
Jul 23, 2021 48.69 48.69 48.58 48.66 279,569 +0.01(+0.02%)
Jul 22, 2021 48.58 48.69 48.56 48.65 505,383 +0.06(+0.13%)
Jul 21, 2021 48.58 48.61 48.53 48.59 521,280 -0.14(-0.28%)
Jul 20, 2021 48.91 48.91 48.69 48.72 945,480 -0.02(-0.04%)
Jul 19, 2021 48.70 48.78 48.66 48.74 655,592 +0.23(+0.48%)
Jul 16, 2021 48.46 48.54 48.35 48.51 321,383 +0.00(+0.00%)
Jul 15, 2021 48.62 48.62 48.41 48.51 527,979 +0.10(+0.20%)
Jul 14, 2021 48.35 48.43 48.35 48.41 390,848 +0.07(+0.15%)
Jul 13, 2021 48.38 48.45 48.26 48.33 622,325 -0.05(-0.11%)
Jul 12, 2021 48.42 48.46 48.36 48.39 404,329 -0.02(-0.04%)
Jul 09, 2021 48.41 48.47 48.37 48.41 723,654 -0.15(-0.31%)
Jul 08, 2021 48.51 48.60 48.48 48.56 867,270 +0.13(+0.26%)
Jul 07, 2021 48.43 48.52 48.41 48.43 1,015,889 +0.02(+0.04%)
Jul 06, 2021 48.31 48.45 48.22 48.42 293,741 +0.16(+0.34%)
Jul 02, 2021 48.19 48.29 48.19 48.25 467,975 +0.04(+0.07%)
Jul 01, 2021 48.26 48.26 48.15 48.22 514,056 -0.01(-0.02%)
Jun 30, 2021 48.25 48.29 48.19 48.23 1,426,037 +0.06(+0.12%)
Jun 29, 2021 48.15 48.21 48.12 48.17 766,227 +0.00(+0.00%)
Jun 28, 2021 47.87 48.17 47.87 48.17 446,436 +0.09(+0.19%)
Jun 25, 2021 48.13 48.16 48.04 48.08 330,293 -0.09(-0.19%)
Jun 24, 2021 48.16 48.18 48.13 48.17 445,619 +0.05(+0.09%)
Jun 23, 2021 48.07 48.15 48.05 48.13 521,371 -0.04(-0.07%)
Jun 22, 2021 48.05 48.17 48.02 48.16 569,848 +0.03(+0.06%)
Jun 21, 2021 48.12 48.16 48.08 48.14 374,925 -0.11(-0.22%)
Jun 18, 2021 48.11 48.24 48.05 48.24 847,645 +0.13(+0.28%)
Jun 17, 2021 48.01 48.20 47.98 48.11 564,540 +0.17(+0.36%)
Jun 16, 2021 48.15 48.16 47.89 47.94 774,098 -0.17(-0.35%)
Jun 15, 2021 48.11 48.11 48.06 48.11 535,364 -0.03(-0.06%)
Jun 14, 2021 48.24 48.25 48.10 48.14 385,750 -0.10(-0.20%)
Jun 11, 2021 48.24 48.24 48.18 48.24 378,536 -0.02(-0.04%)
Jun 10, 2021 48.15 48.25 48.04 48.25 525,404 +0.11(+0.22%)
Jun 09, 2021 48.18 48.21 48.12 48.15 1,053,202 +0.08(+0.17%)
Jun 08, 2021 48.07 48.07 48.02 48.06 451,753 +0.07(+0.15%)
Jun 07, 2021 47.98 47.99 47.95 47.99 463,989 +0.00(+0.00%)
Jun 04, 2021 47.89 48.02 47.89 47.99 406,261 +0.14(+0.30%)
Jun 03, 2021 47.90 47.90 47.84 47.85 368,627 -0.08(-0.17%)
Jun 02, 2021 47.95 47.95 47.90 47.93 385,157 +0.05(+0.11%)
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.