Indicators

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

42.85 +0.10 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.90	48.01	47.84	48.00	743,791	+0.13(+0.27%)
May 28, 2020	47.88	47.89	47.76	47.87	593,408	+0.00(+0.01%)
May 27, 2020	47.82	47.91	47.75	47.86	893,715	+0.14(+0.29%)
May 26, 2020	47.80	47.93	47.71	47.72	632,743	-0.12(-0.25%)
May 22, 2020	47.82	47.85	47.73	47.85	415,168	+0.13(+0.28%)
May 21, 2020	47.84	47.85	47.67	47.71	1,357,971	+0.02(+0.04%)
May 20, 2020	47.57	47.76	47.56	47.70	4,003,505	+0.17(+0.35%)
May 19, 2020	47.44	47.59	47.40	47.53	645,312	+0.05(+0.11%)
May 18, 2020	47.53	47.62	47.38	47.48	453,638	-0.10(-0.20%)
May 15, 2020	47.57	47.57	47.46	47.57	785,329	+0.14(+0.29%)
May 14, 2020	47.49	47.56	47.40	47.44	712,892	+0.00(+0.01%)
May 13, 2020	47.43	47.49	47.39	47.43	1,041,056	+0.08(+0.17%)
May 12, 2020	47.39	47.43	47.08	47.35	959,336	+0.02(+0.04%)
May 11, 2020	47.44	47.48	47.28	47.33	576,579	+0.07(+0.15%)
May 08, 2020	47.48	47.58	47.26	47.26	655,254	-0.29(-0.61%)
May 07, 2020	47.47	47.63	47.43	47.55	427,648	+0.05(+0.10%)
May 06, 2020	47.46	47.53	47.39	47.51	588,475	-0.04(-0.08%)
May 05, 2020	47.51	47.62	47.47	47.55	518,793	-0.11(-0.24%)
May 04, 2020	47.57	47.66	47.37	47.66	1,139,095	+0.06(+0.13%)

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.