Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.69 41.74 41.62 41.71 62,105 +0.00(+0.00%)
Dec 28, 2018 41.67 41.71 41.63 41.71 165,260 +0.12(+0.28%)
Dec 27, 2018 41.64 41.69 41.56 41.59 1,059,159 +0.08(+0.18%)
Dec 26, 2018 41.63 41.67 41.51 41.51 78,546 -0.10(-0.24%)
Dec 24, 2018 41.70 41.70 41.61 41.62 54,179 -0.01(-0.02%)
Dec 21, 2018 41.59 41.65 41.53 41.62 202,405 +0.03(+0.06%)
Dec 20, 2018 41.63 41.74 41.57 41.60 57,757 +0.03(+0.08%)
Dec 19, 2018 41.53 41.65 41.49 41.57 63,974 +0.00(+0.00%)
Dec 18, 2018 41.43 41.58 41.41 41.57 63,115 +0.15(+0.37%)
Dec 17, 2018 41.46 41.47 41.39 41.41 53,345 +0.09(+0.21%)
Dec 14, 2018 41.38 41.46 41.31 41.32 111,838 -0.08(-0.18%)
Dec 13, 2018 41.37 41.44 41.34 41.40 109,153 +0.02(+0.04%)
Dec 12, 2018 41.38 41.42 41.33 41.38 103,242 -0.04(-0.10%)
Dec 11, 2018 41.38 41.47 41.38 41.43 55,730 +0.03(+0.06%)
Dec 10, 2018 41.46 41.50 41.40 41.40 51,131 -0.04(-0.10%)
Dec 07, 2018 41.28 41.45 41.26 41.44 67,600 +0.12(+0.29%)
Dec 06, 2018 41.26 41.40 41.25 41.32 76,276 +0.08(+0.20%)
Dec 04, 2018 41.12 41.30 41.12 41.24 107,450 +0.19(+0.45%)
Dec 03, 2018 41.12 41.14 41.00 41.05 136,519 +0.03(+0.06%)
Nov 30, 2018 41.09 41.11 41.01 41.03 43,644 +0.02(+0.04%)
Nov 29, 2018 41.09 41.11 40.98 41.01 78,651 -0.02(-0.04%)
Nov 28, 2018 40.94 41.05 40.89 41.03 144,219 +0.08(+0.21%)
Nov 27, 2018 40.94 41.03 40.94 40.95 49,590 -0.00(-0.01%)
Nov 26, 2018 40.98 41.00 40.88 40.95 33,672 -0.04(-0.09%)
Nov 23, 2018 41.00 41.03 40.96 40.99 17,078 +0.05(+0.11%)
Nov 21, 2018 40.94 40.94 40.94 0 -0.08(-0.19%)
Nov 20, 2018 40.98 41.06 40.96 41.02 39,207 -0.04(-0.09%)
Nov 19, 2018 40.96 41.07 40.96 41.05 138,292 +0.06(+0.14%)
Nov 16, 2018 40.90 41.01 40.90 41.00 40,660 +0.12(+0.29%)
Nov 15, 2018 40.97 41.02 40.81 40.88 53,195 -0.06(-0.14%)
Nov 14, 2018 40.85 41.02 40.85 40.94 55,411 +0.08(+0.19%)
Nov 13, 2018 40.86 40.90 40.86 40.86 45,649 +0.01(+0.02%)
Nov 12, 2018 40.89 40.93 40.78 40.85 114,533 -0.01(-0.02%)
Nov 09, 2018 40.77 40.86 40.70 40.86 128,758 +0.12(+0.29%)
Nov 08, 2018 40.69 40.83 40.68 40.74 83,051 -0.05(-0.11%)
Nov 07, 2018 40.68 40.84 40.68 40.79 41,761 +0.08(+0.20%)
Nov 06, 2018 40.70 40.76 40.68 40.71 45,110 -0.03(-0.08%)
Nov 05, 2018 40.73 40.78 40.62 40.74 49,553 +0.03(+0.06%)
Nov 02, 2018 40.80 40.83 40.67 40.72 54,451 -0.16(-0.39%)
Nov 01, 2018 40.81 40.88 40.81 40.88 24,738 +0.01(+0.02%)
Oct 31, 2018 40.82 40.89 40.80 40.87 30,300 -0.06(-0.14%)
Oct 30, 2018 40.94 40.97 40.83 40.93 41,951 -0.03(-0.08%)
Oct 29, 2018 40.97 41.00 40.92 40.96 37,454 -0.02(-0.04%)
Oct 26, 2018 40.94 41.04 40.93 40.98 53,619 +0.08(+0.21%)
Oct 25, 2018 40.89 40.93 40.86 40.89 728,761 +0.02(+0.04%)
Oct 24, 2018 40.90 40.94 40.85 40.88 50,209 +0.14(+0.35%)
Oct 23, 2018 40.89 40.94 40.73 40.73 48,111 -0.03(-0.07%)
Oct 22, 2018 40.80 40.83 40.73 40.76 71,450 +0.02(+0.04%)
Oct 19, 2018 40.78 40.84 40.65 40.75 116,908 +0.00(+0.00%)
Oct 18, 2018 40.74 40.86 40.73 40.75 65,878 -0.07(-0.16%)
Oct 17, 2018 40.84 40.91 40.81 40.81 45,270 -0.04(-0.10%)
Oct 16, 2018 40.87 40.90 40.85 40.86 34,914 -0.03(-0.08%)
Oct 15, 2018 40.92 40.93 40.83 40.89 33,299 +0.00(+0.00%)
Oct 12, 2018 40.76 40.94 40.76 40.89 88,783 +0.08(+0.21%)
Oct 11, 2018 40.74 40.89 40.70 40.81 67,010 +0.06(+0.14%)
Oct 10, 2018 40.76 40.83 40.63 40.75 123,575 -0.07(-0.16%)
Oct 09, 2018 40.70 40.82 40.67 40.81 44,363 +0.07(+0.16%)
Oct 08, 2018 40.71 40.78 40.68 40.75 40,405 +0.07(+0.16%)
Oct 05, 2018 40.79 40.80 40.67 40.68 130,017 -0.17(-0.41%)
Oct 04, 2018 40.87 40.90 40.78 40.85 68,744 -0.05(-0.12%)
Oct 03, 2018 41.11 41.12 40.89 40.90 47,347 -0.18(-0.45%)
Oct 02, 2018 41.13 41.19 41.06 41.08 45,161 +0.01(+0.02%)
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.