Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

42.75 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.48 45.59 45.42 45.53 324,868 +0.03(+0.06%)
Aug 29, 2019 45.54 45.56 45.42 45.50 455,805 -0.02(-0.04%)
Aug 28, 2019 45.59 45.60 45.52 45.52 381,517 +0.01(+0.02%)
Aug 27, 2019 45.45 45.54 45.44 45.51 94,885 +0.09(+0.21%)
Aug 26, 2019 45.41 45.46 45.33 45.41 114,205 +0.01(+0.02%)
Aug 23, 2019 45.27 45.45 45.23 45.41 154,921 +0.16(+0.36%)
Aug 22, 2019 45.25 45.34 45.20 45.24 375,532 -0.07(-0.15%)
Aug 21, 2019 45.29 45.41 45.19 45.31 446,317 -0.07(-0.15%)
Aug 20, 2019 45.31 45.38 45.30 45.38 94,594 +0.14(+0.30%)
Aug 19, 2019 45.23 45.28 45.19 45.24 129,678 -0.10(-0.23%)
Aug 16, 2019 45.37 45.37 45.22 45.35 259,060 -0.03(-0.06%)
Aug 15, 2019 45.29 45.48 45.26 45.37 136,067 +0.13(+0.28%)
Aug 14, 2019 45.23 45.26 45.12 45.24 150,344 +0.23(+0.51%)
Aug 13, 2019 45.15 45.15 45.01 45.01 136,914 -0.13(-0.28%)
Aug 12, 2019 45.02 45.20 45.02 45.14 96,280 +0.21(+0.46%)
Aug 09, 2019 45.00 45.09 44.93 44.94 204,306 -0.10(-0.23%)
Aug 08, 2019 44.94 45.05 44.85 45.04 371,912 +0.12(+0.27%)
Aug 07, 2019 45.19 45.19 44.92 44.92 367,474 -0.05(-0.11%)
Aug 06, 2019 44.90 44.97 44.83 44.97 155,600 +0.07(+0.15%)
Aug 05, 2019 44.83 44.94 44.81 44.90 137,096 +0.15(+0.34%)
Aug 02, 2019 44.70 44.75 44.64 44.75 174,652 +0.09(+0.19%)
Aug 01, 2019 44.43 44.68 44.39 44.66 263,878 +0.30(+0.68%)
Jul 31, 2019 44.31 44.41 44.26 44.36 157,673 +0.05(+0.12%)
Jul 30, 2019 44.31 44.34 44.26 44.31 214,916 +0.03(+0.08%)
Jul 29, 2019 44.29 44.31 44.23 44.28 450,112 +0.03(+0.08%)
Jul 26, 2019 44.30 44.32 44.24 44.24 803,682 -0.04(-0.10%)
Jul 25, 2019 44.31 44.31 44.20 44.28 191,983 -0.05(-0.12%)
Jul 24, 2019 44.33 44.35 44.28 44.34 130,668 +0.06(+0.14%)
Jul 23, 2019 44.28 44.30 44.23 44.28 207,538 -0.03(-0.06%)
Jul 22, 2019 44.34 44.34 44.28 44.30 89,872 +0.03(+0.06%)
Jul 19, 2019 44.26 44.29 44.23 44.28 219,173 -0.03(-0.08%)
Jul 18, 2019 44.20 44.33 44.16 44.31 194,361 +0.04(+0.10%)
Jul 17, 2019 44.15 44.27 44.15 44.27 166,144 +0.14(+0.33%)
Jul 16, 2019 44.10 44.12 44.05 44.12 139,171 -0.08(-0.17%)
Jul 15, 2019 44.14 44.20 44.10 44.20 90,179 +0.08(+0.17%)
Jul 12, 2019 44.07 44.13 44.05 44.12 222,098 +0.06(+0.14%)
Jul 11, 2019 44.18 44.22 44.06 44.06 112,381 -0.18(-0.41%)
Jul 10, 2019 44.21 44.27 44.18 44.24 135,570 +0.03(+0.06%)
Jul 09, 2019 44.28 44.28 44.16 44.22 139,277 -0.00(-0.01%)
Jul 08, 2019 44.27 44.28 44.21 44.22 160,922 -0.00(-0.01%)
Jul 05, 2019 44.22 44.28 44.14 44.22 123,453 -0.18(-0.40%)
Jul 03, 2019 44.39 44.45 44.36 44.40 165,462 +0.07(+0.15%)
Jul 02, 2019 44.33 44.37 44.25 44.34 268,499 +0.08(+0.17%)
Jul 01, 2019 44.28 44.33 44.20 44.26 323,314 +0.00(+0.00%)
Jun 28, 2019 44.21 44.31 44.10 44.26 548,928 +0.02(+0.04%)
Jun 27, 2019 44.17 44.26 44.15 44.24 88,788 +0.11(+0.25%)
Jun 26, 2019 44.20 44.22 44.08 44.13 412,457 -0.09(-0.19%)
Jun 25, 2019 44.25 44.30 44.15 44.22 655,667 +0.01(+0.02%)
Jun 24, 2019 44.17 44.26 44.16 44.21 129,100 +0.09(+0.19%)
Jun 21, 2019 44.16 44.16 44.08 44.12 119,942 -0.09(-0.19%)
Jun 20, 2019 44.22 44.30 44.21 44.21 152,316 +0.04(+0.10%)
Jun 19, 2019 43.96 44.16 43.93 44.16 92,725 +0.14(+0.31%)
Jun 18, 2019 44.07 44.07 43.95 44.03 71,000 +0.14(+0.31%)
Jun 17, 2019 43.95 43.95 43.88 43.89 239,312 -0.03(-0.08%)
Jun 14, 2019 43.88 43.96 43.84 43.93 60,263 -0.00(-0.01%)
Jun 13, 2019 43.85 43.93 43.85 43.93 342,514 +0.08(+0.18%)
Jun 12, 2019 43.82 43.89 43.79 43.85 98,601 +0.05(+0.12%)
Jun 11, 2019 43.75 43.81 43.74 43.80 79,643 +0.03(+0.08%)
Jun 10, 2019 43.84 43.91 43.75 43.76 270,026 -0.20(-0.45%)
Jun 07, 2019 43.94 43.98 43.87 43.96 67,207 +0.14(+0.31%)
Jun 06, 2019 43.81 43.90 43.77 43.82 84,721 +0.03(+0.08%)
Jun 05, 2019 43.85 43.91 43.79 43.79 709,105 -0.06(-0.14%)
Jun 04, 2019 43.81 43.88 43.75 43.85 183,047 -0.04(-0.10%)
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.