Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.60 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.32 41.32 41.13 41.25 58,575 -0.03(-0.07%)
Jan 30, 2018 41.30 41.30 41.19 41.28 84,555 -0.03(-0.08%)
Jan 29, 2018 41.30 41.37 41.26 41.32 108,996 -0.02(-0.04%)
Jan 26, 2018 41.41 41.42 41.33 41.33 122,907 -0.07(-0.18%)
Jan 25, 2018 41.34 41.42 41.32 41.41 30,521 +0.04(+0.10%)
Jan 24, 2018 41.37 41.40 41.28 41.37 72,794 -0.05(-0.12%)
Jan 23, 2018 41.41 41.44 41.36 41.41 48,530 +0.06(+0.15%)
Jan 22, 2018 41.40 41.43 41.29 41.35 52,992 +0.04(+0.09%)
Jan 19, 2018 41.40 41.42 41.31 41.32 35,731 -0.03(-0.08%)
Jan 18, 2018 41.41 41.47 41.35 41.35 40,722 -0.16(-0.40%)
Jan 17, 2018 41.56 41.56 41.48 41.51 55,588 -0.04(-0.10%)
Jan 16, 2018 41.55 41.58 41.53 41.55 59,888 +0.06(+0.14%)
Jan 12, 2018 41.50 41.50 41.50 0 -0.04(-0.09%)
Jan 11, 2018 41.49 41.55 41.42 41.53 30,115 +0.03(+0.07%)
Jan 10, 2018 41.42 41.51 41.42 41.50 62,212 +0.02(+0.06%)
Jan 09, 2018 41.61 41.61 41.46 41.48 76,319 -0.14(-0.34%)
Jan 08, 2018 41.65 41.65 41.62 41.62 54,603 +0.00(+0.00%)
Jan 05, 2018 41.67 41.70 41.58 41.62 187,408 -0.06(-0.14%)
Jan 04, 2018 41.63 41.69 41.55 41.68 324,768 +0.02(+0.06%)
Jan 03, 2018 41.75 41.75 41.63 41.65 40,923 +0.00(+0.00%)
Jan 02, 2018 41.74 41.78 41.59 41.65 84,992 -0.06(-0.14%)
Dec 29, 2017 41.71 41.71 41.71 0 +0.00(+0.00%)
Dec 28, 2017 41.73 41.83 41.68 41.71 140,843 -0.07(-0.18%)
Dec 27, 2017 41.73 41.83 41.65 41.78 257,363 +0.18(+0.43%)
Dec 26, 2017 41.54 41.72 41.54 41.60 395,184 +0.06(+0.14%)
Dec 22, 2017 41.59 41.62 41.55 41.55 241,650 -0.04(-0.10%)
Dec 21, 2017 41.57 41.66 41.53 41.59 280,758 +0.05(+0.12%)
Dec 20, 2017 41.64 41.64 41.46 41.54 131,015 -0.07(-0.18%)
Dec 19, 2017 41.86 41.86 41.51 41.61 177,344 -0.15(-0.35%)
Dec 18, 2017 41.84 41.84 41.71 41.76 310,253 -0.05(-0.12%)
Dec 15, 2017 41.88 41.92 41.77 41.81 93,291 +0.00(+0.00%)
Dec 14, 2017 41.89 41.89 41.73 41.81 77,983 -0.02(-0.06%)
Dec 13, 2017 41.80 41.90 41.70 41.83 229,611 +0.15(+0.35%)
Dec 12, 2017 41.87 41.87 41.66 41.69 84,934 -0.02(-0.04%)
Dec 11, 2017 41.76 41.76 41.70 41.70 80,962 -0.02(-0.04%)
Dec 08, 2017 41.70 41.92 41.66 41.72 171,122 +0.00(+0.00%)
Dec 07, 2017 41.79 41.84 41.69 41.72 99,234 -0.07(-0.18%)
Dec 06, 2017 41.85 41.97 41.78 41.79 249,818 +0.08(+0.20%)
Dec 05, 2017 41.67 41.90 41.65 41.71 54,841 +0.03(+0.08%)
Dec 04, 2017 41.86 41.60 41.68 82,560 +0.07(+0.18%)
Dec 01, 2017 41.63 41.91 41.60 41.60 85,650 +0.05(+0.12%)
Nov 30, 2017 41.63 42.33 41.49 41.55 457,846 -0.07(-0.18%)
Nov 29, 2017 41.90 41.90 41.57 41.63 83,651 -0.15(-0.35%)
Nov 28, 2017 41.80 41.86 41.73 41.78 85,452 +0.03(+0.08%)
Nov 27, 2017 41.71 41.84 41.66 41.74 68,027 +0.01(+0.02%)
Nov 24, 2017 41.73 41.75 41.69 41.73 2,592 -0.00(-0.01%)
Nov 22, 2017 41.65 41.80 41.60 41.74 44,422 +0.17(+0.40%)
Nov 21, 2017 41.68 41.79 41.57 41.57 117,700 -0.06(-0.14%)
Nov 20, 2017 41.71 41.79 41.59 41.63 130,200 -0.09(-0.22%)
Nov 17, 2017 41.59 41.97 41.57 41.72 83,216 +0.15(+0.35%)
Nov 16, 2017 41.51 41.76 41.51 41.57 337,366 -0.17(-0.41%)
Nov 15, 2017 41.48 41.75 41.48 41.75 37,409 +0.19(+0.45%)
Nov 14, 2017 41.44 41.56 41.44 41.56 27,443 +0.06(+0.14%)
Nov 13, 2017 41.53 41.53 41.45 41.50 571,346 +0.02(+0.06%)
Nov 10, 2017 41.51 41.52 41.46 41.48 7,240 -0.15(-0.35%)
Nov 09, 2017 41.61 41.73 41.59 41.62 95,898 -0.05(-0.12%)
Nov 08, 2017 41.67 41.74 41.64 41.67 20,872 +0.04(+0.10%)
Nov 07, 2017 41.68 41.78 41.62 41.63 22,202 -0.03(-0.06%)
Nov 06, 2017 41.60 41.69 41.60 41.66 7,583 +0.09(+0.22%)
Nov 03, 2017 41.62 41.66 41.54 41.57 48,011 -0.05(-0.12%)
Nov 02, 2017 41.59 41.66 41.54 41.61 36,704 +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.