Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

45.58 +0.05 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.74 48.77 48.68 48.75 455,431 +0.01(+0.02%)
Aug 30, 2021 48.69 48.75 48.65 48.74 301,665 +0.05(+0.11%)
Aug 27, 2021 48.59 48.72 48.53 48.69 407,671 +0.14(+0.28%)
Aug 26, 2021 48.57 48.62 48.51 48.55 537,931 +0.01(+0.02%)
Aug 25, 2021 48.64 48.65 48.51 48.54 377,521 -0.15(-0.31%)
Aug 24, 2021 48.85 48.85 48.61 48.69 644,090 +0.02(+0.03%)
Aug 23, 2021 48.50 48.69 48.50 48.68 308,127 +0.02(+0.04%)
Aug 20, 2021 48.65 48.72 48.62 48.66 489,803 +0.00(+0.00%)
Aug 19, 2021 48.68 48.74 48.63 48.66 450,129 +0.02(+0.04%)
Aug 18, 2021 48.61 48.64 48.56 48.64 453,049 +0.01(+0.02%)
Aug 17, 2021 48.65 48.68 48.61 48.63 363,288 -0.04(-0.09%)
Aug 16, 2021 48.68 48.73 48.65 48.68 440,009 +0.04(+0.09%)
Aug 13, 2021 48.52 48.64 48.45 48.63 489,297 +0.14(+0.30%)
Aug 12, 2021 48.46 48.49 48.38 48.49 313,143 -0.01(-0.02%)
Aug 11, 2021 48.45 48.51 48.39 48.50 448,276 +0.05(+0.09%)
Aug 10, 2021 48.46 48.54 48.42 48.45 452,389 -0.08(-0.17%)
Aug 09, 2021 48.62 48.64 48.52 48.53 276,622 -0.07(-0.15%)
Aug 06, 2021 48.65 48.66 48.59 48.61 302,846 -0.18(-0.37%)
Aug 05, 2021 48.84 48.84 48.74 48.79 472,934 -0.11(-0.22%)
Aug 04, 2021 48.91 48.97 48.77 48.89 667,943 +0.01(+0.02%)
Aug 03, 2021 48.99 48.99 48.85 48.88 418,841 +0.03(+0.06%)
Aug 02, 2021 48.79 48.92 48.75 48.86 1,106,827 +0.09(+0.18%)
Jul 30, 2021 48.76 48.78 48.72 48.77 346,101 +0.05(+0.11%)
Jul 29, 2021 48.70 48.73 48.62 48.71 583,337 -0.05(-0.09%)
Jul 28, 2021 48.70 48.76 48.63 48.76 523,186 +0.03(+0.06%)
Jul 27, 2021 48.65 48.74 48.64 48.73 783,124 +0.08(+0.17%)
Jul 26, 2021 48.75 48.75 48.62 48.65 276,659 -0.01(-0.02%)
Jul 23, 2021 48.69 48.69 48.58 48.66 279,561 +0.01(+0.02%)
Jul 22, 2021 48.58 48.70 48.56 48.65 505,368 +0.06(+0.13%)
Jul 21, 2021 48.58 48.61 48.53 48.59 521,266 -0.13(-0.28%)
Jul 20, 2021 48.91 48.91 48.69 48.72 945,453 -0.02(-0.04%)
Jul 19, 2021 48.70 48.79 48.66 48.74 655,573 +0.23(+0.48%)
Jul 16, 2021 48.46 48.54 48.35 48.51 321,373 +0.00(+0.00%)
Jul 15, 2021 48.62 48.62 48.41 48.51 527,964 +0.10(+0.20%)
Jul 14, 2021 48.35 48.44 48.35 48.41 390,837 +0.07(+0.15%)
Jul 13, 2021 48.38 48.45 48.26 48.34 622,308 -0.05(-0.11%)
Jul 12, 2021 48.43 48.46 48.36 48.39 404,318 -0.02(-0.04%)
Jul 09, 2021 48.41 48.47 48.37 48.41 723,634 -0.15(-0.31%)
Jul 08, 2021 48.52 48.61 48.48 48.56 867,246 +0.13(+0.26%)
Jul 07, 2021 48.44 48.52 48.41 48.44 1,015,860 +0.02(+0.04%)
Jul 06, 2021 48.31 48.45 48.22 48.42 293,732 +0.16(+0.34%)
Jul 02, 2021 48.19 48.29 48.19 48.26 467,961 +0.04(+0.07%)
Jul 01, 2021 48.26 48.26 48.15 48.22 514,042 -0.01(-0.02%)
Jun 30, 2021 48.26 48.29 48.19 48.23 1,425,996 +0.06(+0.12%)
Jun 29, 2021 48.15 48.21 48.12 48.17 766,206 +0.00(+0.00%)
Jun 28, 2021 47.87 48.17 47.87 48.17 446,423 +0.09(+0.19%)
Jun 25, 2021 48.13 48.17 48.04 48.08 330,284 -0.09(-0.19%)
Jun 24, 2021 48.17 48.18 48.13 48.17 445,607 +0.04(+0.09%)
Jun 23, 2021 48.08 48.16 48.05 48.13 521,356 -0.04(-0.07%)
Jun 22, 2021 48.05 48.17 48.02 48.17 569,832 +0.03(+0.06%)
Jun 21, 2021 48.12 48.16 48.08 48.14 374,915 -0.11(-0.22%)
Jun 18, 2021 48.11 48.25 48.05 48.25 847,621 +0.13(+0.28%)
Jun 17, 2021 48.01 48.20 47.99 48.11 564,524 +0.17(+0.36%)
Jun 16, 2021 48.15 48.17 47.90 47.94 774,076 -0.17(-0.35%)
Jun 15, 2021 48.11 48.11 48.06 48.11 535,349 -0.03(-0.06%)
Jun 14, 2021 48.24 48.26 48.10 48.14 385,739 -0.10(-0.20%)
Jun 11, 2021 48.24 48.24 48.18 48.24 378,525 -0.02(-0.04%)
Jun 10, 2021 48.15 48.26 48.04 48.26 525,389 +0.11(+0.22%)
Jun 09, 2021 48.18 48.21 48.12 48.15 1,053,172 +0.08(+0.17%)
Jun 08, 2021 48.08 48.08 48.02 48.07 451,740 +0.07(+0.15%)
Jun 07, 2021 47.99 47.99 47.95 47.99 463,976 +0.00(+0.00%)
Jun 04, 2021 47.89 48.02 47.89 47.99 406,250 +0.14(+0.30%)
Jun 03, 2021 47.90 47.90 47.84 47.85 368,616 -0.08(-0.17%)
Jun 02, 2021 47.95 47.95 47.90 47.93 385,146 +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.