Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

54.41 USD +0.05 (+0.09%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 54.39 54.45 54.35 54.41 661,500 +0.05(+0.09%)
Jan 14, 2021 54.43 54.47 54.32 54.36 1,278,940 -0.04(-0.07%)
Jan 13, 2021 54.29 54.41 54.28 54.40 868,727 +0.14(+0.26%)
Jan 12, 2021 54.22 54.28 54.14 54.26 603,850 +0.00(+0.00%)
Jan 11, 2021 54.29 54.30 54.26 54.26 528,430 -0.11(-0.20%)
Jan 08, 2021 54.39 54.46 54.30 54.37 1,209,300 -0.02(-0.04%)
Jan 07, 2021 54.31 54.42 54.31 54.39 1,042,783 -0.05(-0.09%)
Jan 06, 2021 54.56 54.56 54.38 54.44 863,658 -0.28(-0.51%)
Jan 05, 2021 54.71 54.73 54.65 54.72 731,065 -0.04(-0.07%)
Jan 04, 2021 54.74 54.80 54.69 54.76 1,243,864 +0.03(+0.05%)
Dec 31, 2020 54.73 54.73 54.73 784,591 +0.04(+0.07%)
Dec 30, 2020 54.69 54.74 54.63 54.69 784,591 -0.02(-0.04%)
Dec 29, 2020 54.66 54.72 54.66 54.71 505,826 +0.06(+0.11%)
Dec 28, 2020 54.58 54.68 54.56 54.65 671,408 -0.01(-0.02%)
Dec 24, 2020 54.64 54.67 54.62 54.66 284,400 -0.65(-1.18%)
Dec 23, 2020 55.29 55.38 55.23 55.31 605,762 -0.05(-0.09%)
Dec 22, 2020 55.34 55.37 55.29 55.36 524,092 +0.07(+0.13%)
Dec 21, 2020 55.31 55.32 55.24 55.29 581,062 -0.02(-0.04%)
Dec 18, 2020 55.35 55.37 55.26 55.31 566,600 +0.00(+0.00%)
Dec 17, 2020 55.38 55.41 55.26 55.31 464,320 +0.01(+0.02%)
Dec 16, 2020 55.24 55.34 55.22 55.30 652,098 -0.03(-0.05%)
Dec 15, 2020 55.31 55.38 55.27 55.33 581,737 +0.01(+0.02%)
Dec 14, 2020 55.42 55.42 55.25 55.32 556,951 -0.02(-0.04%)
Dec 11, 2020 55.28 55.36 55.28 55.34 448,400 +0.12(+0.22%)
Dec 10, 2020 55.28 55.28 55.16 55.22 413,481 +0.03(+0.05%)
Dec 09, 2020 55.18 55.22 55.15 55.19 903,770 -0.04(-0.07%)
Dec 08, 2020 55.28 55.30 55.22 55.23 443,537 +0.01(+0.02%)
Dec 07, 2020 55.21 55.25 55.18 55.22 767,721 +0.07(+0.13%)
Dec 04, 2020 55.22 55.22 55.11 55.15 405,300 -0.11(-0.20%)
Dec 03, 2020 55.19 55.26 55.17 55.26 804,798 +0.15(+0.27%)
Dec 02, 2020 55.25 55.25 55.04 55.11 794,365 -0.08(-0.14%)
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%)
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.