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 (%)
Aug 31, 2020 49.08 49.17 49.05 49.13 1,563,440 +0.07(+0.15%)
Aug 28, 2020 49.08 49.11 49.00 49.06 1,190,547 +0.06(+0.13%)
Aug 27, 2020 49.20 49.21 48.96 49.00 576,304 -0.16(-0.33%)
Aug 26, 2020 49.12 49.19 49.08 49.16 813,843 -0.01(-0.02%)
Aug 25, 2020 49.15 49.21 49.10 49.16 818,667 -0.06(-0.13%)
Aug 24, 2020 49.30 49.30 49.20 49.23 629,122 -0.02(-0.04%)
Aug 21, 2020 49.25 49.29 49.19 49.24 491,923 -0.01(-0.02%)
Aug 20, 2020 49.21 49.29 49.21 49.25 1,160,575 +0.09(+0.18%)
Aug 19, 2020 49.24 49.31 49.16 49.16 639,645 -0.04(-0.09%)
Aug 18, 2020 49.18 49.24 49.16 49.21 596,136 +0.12(+0.24%)
Aug 17, 2020 49.08 49.15 49.06 49.09 572,168 +0.04(+0.09%)
Aug 14, 2020 49.14 49.20 49.05 49.05 1,069,162 -0.04(-0.09%)
Aug 13, 2020 49.24 49.32 49.08 49.09 911,872 -0.12(-0.23%)
Aug 12, 2020 49.20 49.39 49.16 49.21 690,710 -0.12(-0.25%)
Aug 11, 2020 49.41 49.41 49.27 49.33 1,236,149 -0.19(-0.38%)
Aug 10, 2020 49.61 49.63 49.50 49.52 904,099 -0.04(-0.09%)
Aug 07, 2020 49.61 49.64 49.53 49.56 681,194 -0.02(-0.04%)
Aug 06, 2020 49.54 49.61 49.54 49.58 578,548 +0.06(+0.13%)
Aug 05, 2020 49.52 49.60 49.45 49.52 586,123 -0.04(-0.07%)
Aug 04, 2020 49.51 49.58 49.48 49.56 882,798 +0.13(+0.27%)
Aug 03, 2020 49.45 49.48 49.39 49.42 732,416 -0.04(-0.07%)
Jul 31, 2020 49.34 49.48 49.32 49.46 1,262,246 +0.03(+0.05%)
Jul 30, 2020 49.35 49.44 49.31 49.43 1,073,408 +0.14(+0.29%)
Jul 29, 2020 49.27 49.35 49.24 49.29 419,642 +0.00(+0.00%)
Jul 28, 2020 49.21 49.30 49.18 49.29 451,372 +0.08(+0.16%)
Jul 27, 2020 49.26 49.31 49.16 49.21 468,783 -0.06(-0.13%)
Jul 24, 2020 49.24 49.29 49.20 49.27 2,202,348 -0.01(-0.02%)
Jul 23, 2020 49.25 49.28 49.22 49.28 773,677 +0.11(+0.22%)
Jul 22, 2020 49.21 49.25 49.17 49.17 1,091,565 +0.04(+0.09%)
Jul 21, 2020 49.14 49.16 49.10 49.13 736,012 +0.03(+0.05%)
Jul 20, 2020 49.08 49.14 49.05 49.10 472,034 +0.01(+0.03%)
Jul 17, 2020 49.11 49.11 49.04 49.09 565,205 +0.02(+0.05%)
Jul 16, 2020 49.05 49.13 49.04 49.07 520,550 +0.04(+0.07%)
Jul 15, 2020 49.00 49.07 48.91 49.03 767,613 +0.04(+0.09%)
Jul 14, 2020 48.91 49.05 48.90 48.99 432,136 +0.10(+0.20%)
Jul 13, 2020 48.89 48.98 48.81 48.89 407,929 -0.04(-0.07%)
Jul 10, 2020 48.96 49.02 48.83 48.92 528,802 +0.00(+0.00%)
Jul 09, 2020 48.77 48.97 48.77 48.92 581,828 +0.09(+0.19%)
Jul 08, 2020 48.80 48.87 48.76 48.83 588,120 -0.00(-0.01%)
Jul 07, 2020 48.76 48.85 48.71 48.84 488,174 +0.05(+0.11%)
Jul 06, 2020 48.73 48.80 48.68 48.78 572,579 +0.04(+0.09%)
Jul 02, 2020 48.67 48.76 48.65 48.74 586,393 +0.08(+0.16%)
Jul 01, 2020 48.57 48.69 48.56 48.66 614,583 +0.04(+0.09%)
Jun 30, 2020 48.67 48.72 48.55 48.61 822,480 +0.03(+0.05%)
Jun 29, 2020 48.64 48.66 48.59 48.59 338,217 -0.01(-0.02%)
Jun 26, 2020 48.56 48.65 48.53 48.60 557,203 +0.02(+0.04%)
Jun 25, 2020 48.55 48.61 48.47 48.58 535,390 +0.04(+0.09%)
Jun 24, 2020 48.47 48.60 48.44 48.53 696,044 +0.09(+0.19%)
Jun 23, 2020 48.45 48.57 48.41 48.44 753,853 -0.02(-0.05%)
Jun 22, 2020 48.55 48.65 48.46 48.46 449,228 -0.04(-0.07%)
Jun 19, 2020 48.51 48.57 48.44 48.50 418,965 +0.00(+0.00%)
Jun 18, 2020 48.51 48.51 48.44 48.50 348,023 +0.08(+0.16%)
Jun 17, 2020 48.46 48.52 48.34 48.42 660,763 +0.00(+0.00%)
Jun 16, 2020 48.37 48.51 48.33 48.42 978,407 -0.04(-0.07%)
Jun 15, 2020 48.42 48.51 48.38 48.45 743,674 +0.04(+0.09%)
Jun 12, 2020 48.44 48.49 48.34 48.41 907,909 +0.02(+0.04%)
Jun 11, 2020 48.44 48.60 48.38 48.39 878,517 -0.03(-0.05%)
Jun 10, 2020 48.32 48.52 48.27 48.42 552,076 +0.15(+0.31%)
Jun 09, 2020 48.29 48.34 48.20 48.27 916,269 +0.09(+0.18%)
Jun 08, 2020 48.12 48.20 48.06 48.18 613,416 +0.10(+0.20%)
Jun 05, 2020 48.06 48.13 47.96 48.08 792,783 +0.05(+0.11%)
Jun 04, 2020 48.11 48.17 47.98 48.03 1,447,931 -0.03(-0.06%)
Jun 03, 2020 48.14 48.15 47.97 48.06 2,754,658 -0.16(-0.33%)
Jun 02, 2020 48.18 48.24 48.13 48.22 975,491 +0.10(+0.20%)
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.