Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

55.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 55.30 55.30 55.15 55.19 943,831 -0.13(-0.23%)
Nov 30, 2020 55.33 55.34 55.26 55.32 492,517 +0.07(+0.13%)
Nov 27, 2020 55.20 55.26 55.20 55.25 289,700 +0.11(+0.20%)
Nov 25, 2020 55.16 55.23 55.14 55.14 1,450,700 -0.02(-0.04%)
Nov 24, 2020 55.28 55.28 55.05 55.16 714,544 -0.19(-0.34%)
Nov 23, 2020 55.37 55.40 55.29 55.35 518,040 -0.02(-0.04%)
Nov 20, 2020 55.39 55.39 55.31 55.37 618,000 +0.07(+0.13%)
Nov 19, 2020 55.31 55.33 55.24 55.30 1,503,520 +0.07(+0.13%)
Nov 18, 2020 55.24 55.25 55.18 55.23 979,312 +0.04(+0.07%)
Nov 17, 2020 55.14 55.20 55.12 55.19 833,258 +0.10(+0.18%)
Nov 16, 2020 55.11 55.15 55.08 55.09 738,368 -0.04(-0.07%)
Nov 13, 2020 55.14 55.14 55.08 55.13 756,900 +0.00(+0.00%)
Nov 12, 2020 55.10 55.13 55.04 55.13 1,116,398 +0.19(+0.35%)
Nov 11, 2020 54.89 54.94 54.87 54.94 409,689 +0.06(+0.10%)
Nov 10, 2020 54.88 54.97 54.69 54.88 859,671 -0.07(-0.12%)
Nov 09, 2020 54.96 54.97 54.81 54.95 977,613 -0.17(-0.31%)
Nov 06, 2020 55.14 55.14 55.07 55.12 643,100 -0.11(-0.20%)
Nov 05, 2020 55.23 55.27 55.18 55.23 1,004,827 +0.06(+0.11%)
Nov 04, 2020 55.10 55.18 55.06 55.17 759,444 +0.32(+0.58%)
Nov 03, 2020 54.86 54.88 54.81 54.85 636,107 -0.04(-0.07%)
Nov 02, 2020 54.95 54.96 54.87 54.89 983,431 +0.12(+0.22%)
Oct 30, 2020 54.88 54.89 54.74 54.77 712,500 -0.10(-0.18%)
Oct 29, 2020 54.96 54.99 54.82 54.87 943,641 -0.08(-0.14%)
Oct 28, 2020 55.02 55.14 54.94 54.95 887,239 -0.08(-0.15%)
Oct 27, 2020 54.96 55.05 54.86 55.03 685,743 +0.09(+0.16%)
Oct 26, 2020 55.05 55.05 54.88 54.94 822,201 +0.05(+0.09%)
Oct 23, 2020 54.82 54.89 54.78 54.89 736,200 +0.09(+0.16%)
Oct 22, 2020 54.87 54.88 54.78 54.80 593,682 -0.10(-0.18%)
Oct 21, 2020 54.90 54.92 54.85 54.90 991,490 -0.15(-0.27%)
Oct 20, 2020 55.09 55.13 54.92 55.05 803,995 -0.03(-0.05%)
Oct 19, 2020 55.11 55.15 55.08 55.08 561,669 -0.06(-0.11%)
Oct 16, 2020 55.18 55.24 55.14 55.14 755,500 -0.06(-0.11%)
Oct 15, 2020 55.21 55.24 55.17 55.20 1,410,890 +0.04(+0.07%)
Oct 14, 2020 55.20 55.21 55.15 55.16 998,297 -0.01(-0.01%)
Oct 13, 2020 55.10 55.18 55.10 55.17 886,396 +0.03(+0.05%)
Oct 12, 2020 55.10 55.16 55.07 55.14 826,809 +0.11(+0.20%)
Oct 09, 2020 55.09 55.11 54.97 55.03 1,029,200 -0.03(-0.05%)
Oct 08, 2020 54.94 55.06 54.94 55.06 703,097 +0.07(+0.13%)
Oct 07, 2020 55.02 55.05 54.96 54.99 741,678 -0.06(-0.11%)
Oct 06, 2020 54.99 55.08 54.92 55.05 1,060,844 +0.05(+0.09%)
Oct 05, 2020 55.07 55.09 54.97 55.00 894,647 -0.15(-0.27%)
Oct 02, 2020 55.17 55.21 55.08 55.15 1,394,100 -0.02(-0.04%)
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.