Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.60 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.22 48.32 48.19 48.25 2,715,123 +0.05(+0.11%)
Mar 30, 2021 48.22 48.22 48.09 48.19 1,652,524 +0.05(+0.10%)
Mar 29, 2021 48.20 48.23 48.10 48.14 496,354 -0.09(-0.19%)
Mar 26, 2021 48.14 48.30 48.14 48.23 396,370 -0.07(-0.15%)
Mar 25, 2021 48.39 48.41 48.26 48.31 420,674 -0.04(-0.08%)
Mar 24, 2021 48.38 48.38 48.26 48.34 551,174 +0.06(+0.13%)
Mar 23, 2021 48.20 48.29 48.18 48.28 559,853 +0.14(+0.28%)
Mar 22, 2021 48.06 48.17 48.06 48.14 502,739 +0.08(+0.17%)
Mar 19, 2021 48.01 48.09 48.00 48.06 487,209 -0.01(-0.02%)
Mar 18, 2021 48.12 48.12 47.93 48.07 872,178 -0.17(-0.36%)
Mar 17, 2021 48.17 48.28 48.11 48.24 811,635 -0.03(-0.06%)
Mar 16, 2021 48.37 48.37 48.21 48.27 403,132 -0.03(-0.06%)
Mar 15, 2021 48.39 48.39 48.26 48.30 614,000 +0.04(+0.08%)
Mar 12, 2021 48.31 48.37 48.20 48.26 828,300 -0.26(-0.53%)
Mar 11, 2021 48.64 48.64 48.43 48.51 794,397 +0.00(+0.00%)
Mar 10, 2021 48.48 48.51 48.42 48.51 2,062,727 +0.06(+0.13%)
Mar 09, 2021 48.38 48.49 48.38 48.45 835,631 +0.18(+0.38%)
Mar 08, 2021 48.37 48.38 48.27 48.27 835,521 -0.15(-0.30%)
Mar 05, 2021 48.41 48.51 48.33 48.41 651,003 -0.08(-0.17%)
Mar 04, 2021 48.64 48.73 48.42 48.50 1,081,958 -0.15(-0.32%)
Mar 03, 2021 48.69 48.77 48.60 48.65 775,080 -0.14(-0.28%)
Mar 02, 2021 48.69 48.79 48.69 48.79 904,069 +0.04(+0.07%)
Mar 01, 2021 48.78 48.82 48.65 48.75 1,101,971 -0.05(-0.11%)
Feb 26, 2021 48.63 48.82 48.51 48.81 1,568,665 +0.44(+0.90%)
Feb 25, 2021 48.61 48.67 48.23 48.37 889,835 -0.39(-0.79%)
Feb 24, 2021 48.62 48.77 48.60 48.76 1,065,747 -0.07(-0.15%)
Feb 23, 2021 48.77 48.87 48.73 48.83 1,294,072 -0.01(-0.02%)
Feb 22, 2021 48.91 49.02 48.81 48.84 514,852 -0.15(-0.30%)
Feb 19, 2021 49.00 49.06 48.94 48.98 835,165 -0.09(-0.19%)
Feb 18, 2021 49.05 49.11 49.00 49.07 851,519 -0.02(-0.04%)
Feb 17, 2021 48.95 49.15 48.94 49.09 896,607 -0.01(-0.02%)
Feb 16, 2021 49.11 49.23 49.07 49.10 935,735 -0.15(-0.30%)
Feb 12, 2021 49.30 49.36 49.25 49.25 1,369,595 -0.14(-0.28%)
Feb 11, 2021 49.36 49.45 49.36 49.38 1,062,441 -0.07(-0.15%)
Feb 10, 2021 49.42 49.46 49.38 49.46 657,284 +0.07(+0.15%)
Feb 09, 2021 49.39 49.42 49.34 49.38 761,907 +0.02(+0.04%)
Feb 08, 2021 49.38 49.39 49.30 49.36 651,873 +0.03(+0.06%)
Feb 05, 2021 49.50 49.50 49.33 49.34 899,891 -0.05(-0.09%)
Feb 04, 2021 49.36 49.40 49.28 49.38 682,039 +0.02(+0.04%)
Feb 03, 2021 49.46 49.46 49.34 49.36 528,101 -0.04(-0.07%)
Feb 02, 2021 49.43 49.43 49.36 49.40 503,845 -0.01(-0.02%)
Feb 01, 2021 49.38 49.48 49.36 49.41 1,317,347 +0.00(+0.00%)
Jan 29, 2021 49.37 49.46 49.33 49.41 864,225 -0.08(-0.17%)
Jan 28, 2021 49.53 49.54 49.44 49.49 942,681 +0.02(+0.04%)
Jan 27, 2021 49.51 49.56 49.44 49.47 1,296,276 -0.01(-0.02%)
Jan 26, 2021 49.49 49.49 49.43 49.48 999,247 +0.03(+0.05%)
Jan 25, 2021 49.44 49.49 49.43 49.46 1,103,157 +0.06(+0.13%)
Jan 22, 2021 49.36 49.42 49.35 49.39 952,508 +0.04(+0.07%)
Jan 21, 2021 49.36 49.39 49.33 49.36 993,145 -0.06(-0.12%)
Jan 20, 2021 49.36 49.42 49.28 49.41 831,126 +0.05(+0.11%)
Jan 19, 2021 49.27 49.39 49.26 49.36 695,574 +0.02(+0.04%)
Jan 15, 2021 49.32 49.38 49.29 49.34 729,440 +0.05(+0.09%)
Jan 14, 2021 49.36 49.40 49.26 49.30 1,410,295 -0.04(-0.07%)
Jan 13, 2021 49.23 49.34 49.22 49.33 957,951 +0.13(+0.26%)
Jan 12, 2021 49.17 49.22 49.10 49.21 665,869 +0.00(+0.00%)
Jan 11, 2021 49.23 49.24 49.21 49.21 582,703 -0.10(-0.20%)
Jan 08, 2021 49.32 49.39 49.24 49.31 1,333,503 -0.02(-0.04%)
Jan 07, 2021 49.25 49.35 49.25 49.32 1,149,883 -0.05(-0.09%)
Jan 06, 2021 49.48 49.48 49.31 49.37 952,361 -0.25(-0.51%)
Jan 05, 2021 49.61 49.63 49.56 49.62 806,150 -0.04(-0.07%)
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.