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 (%)
May 28, 2021 48.83 48.88 48.80 48.83 632,525 -0.01(-0.02%)
May 27, 2021 48.83 48.87 48.78 48.84 354,835 -0.05(-0.09%)
May 26, 2021 48.90 48.93 48.84 48.88 471,209 -0.03(-0.06%)
May 25, 2021 48.78 48.91 48.78 48.91 514,766 +0.16(+0.32%)
May 24, 2021 48.77 48.80 48.72 48.75 481,612 +0.07(+0.15%)
May 21, 2021 48.71 48.73 48.65 48.68 528,322 -0.01(-0.03%)
May 20, 2021 48.62 48.71 48.60 48.69 393,449 +0.12(+0.24%)
May 19, 2021 48.63 48.68 48.51 48.57 330,535 -0.04(-0.08%)
May 18, 2021 48.61 48.65 48.57 48.61 381,247 -0.04(-0.08%)
May 17, 2021 48.64 48.67 48.61 48.65 652,680 +0.00(+0.00%)
May 14, 2021 48.62 48.69 48.59 48.65 409,965 +0.09(+0.19%)
May 13, 2021 48.55 48.60 48.54 48.56 693,662 +0.05(+0.09%)
May 12, 2021 48.61 48.63 48.49 48.51 992,891 -0.16(-0.34%)
May 11, 2021 48.68 48.72 48.64 48.67 810,199 -0.08(-0.17%)
May 10, 2021 48.83 48.87 48.71 48.76 693,091 -0.05(-0.09%)
May 07, 2021 48.79 48.96 48.78 48.80 738,631 -0.01(-0.02%)
May 06, 2021 48.78 48.85 48.72 48.81 656,234 +0.05(+0.11%)
May 05, 2021 48.71 48.78 48.68 48.76 781,592 +0.02(+0.04%)
May 04, 2021 48.74 48.79 48.69 48.74 516,520 +0.06(+0.13%)
May 03, 2021 48.75 48.75 48.63 48.67 834,717 +0.02(+0.04%)
Apr 30, 2021 48.64 48.69 48.60 48.66 395,328 +0.06(+0.13%)
Apr 29, 2021 48.61 48.62 48.51 48.59 568,237 -0.03(-0.06%)
Apr 28, 2021 48.60 48.65 48.56 48.62 570,178 +0.00(+0.00%)
Apr 27, 2021 48.69 48.70 48.60 48.62 623,832 -0.11(-0.23%)
Apr 26, 2021 48.76 48.79 48.70 48.73 459,365 -0.01(-0.02%)
Apr 23, 2021 48.81 48.81 48.70 48.74 509,060 -0.04(-0.07%)
Apr 22, 2021 48.76 48.80 48.67 48.78 515,694 +0.04(+0.07%)
Apr 21, 2021 48.65 48.80 48.65 48.74 477,933 +0.03(+0.06%)
Apr 20, 2021 48.61 48.72 48.60 48.71 542,893 +0.08(+0.17%)
Apr 19, 2021 48.69 48.69 48.60 48.63 666,913 -0.05(-0.11%)
Apr 16, 2021 48.68 48.75 48.64 48.68 475,127 -0.06(-0.13%)
Apr 15, 2021 48.76 48.82 48.61 48.75 619,970 +0.20(+0.41%)
Apr 14, 2021 48.13 48.58 48.13 48.55 545,801 -0.02(-0.04%)
Apr 13, 2021 48.45 48.60 48.44 48.57 902,670 +0.08(+0.17%)
Apr 12, 2021 48.55 48.55 48.41 48.48 757,237 +0.00(+0.00%)
Apr 09, 2021 48.42 48.53 48.42 48.48 511,043 -0.04(-0.08%)
Apr 08, 2021 48.48 48.56 48.46 48.52 729,232 +0.06(+0.13%)
Apr 07, 2021 48.45 48.52 48.41 48.46 563,858 +0.01(+0.02%)
Apr 06, 2021 48.36 48.48 48.36 48.45 950,728 +0.11(+0.23%)
Apr 05, 2021 48.40 48.40 48.24 48.34 1,085,166 +0.00(+0.00%)
Apr 01, 2021 48.31 48.38 48.24 48.34 1,711,947 +0.09(+0.19%)
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%)
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.