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 29, 2021 49.37 49.46 49.33 49.41 864,250 -0.08(-0.17%)
Jan 28, 2021 49.53 49.54 49.44 49.49 942,708 +0.02(+0.04%)
Jan 27, 2021 49.51 49.55 49.44 49.47 1,296,313 -0.01(-0.02%)
Jan 26, 2021 49.49 49.49 49.43 49.48 999,276 +0.03(+0.06%)
Jan 25, 2021 49.44 49.49 49.43 49.45 1,103,188 +0.06(+0.13%)
Jan 22, 2021 49.36 49.42 49.35 49.39 952,535 +0.04(+0.07%)
Jan 21, 2021 49.36 49.39 49.33 49.35 993,173 -0.06(-0.12%)
Jan 20, 2021 49.36 49.42 49.28 49.41 831,150 +0.05(+0.11%)
Jan 19, 2021 49.27 49.39 49.26 49.36 695,594 +0.02(+0.04%)
Jan 15, 2021 49.32 49.38 49.29 49.34 729,461 +0.05(+0.09%)
Jan 14, 2021 49.36 49.39 49.26 49.30 1,410,335 -0.04(-0.07%)
Jan 13, 2021 49.23 49.34 49.22 49.33 957,978 +0.13(+0.26%)
Jan 12, 2021 49.17 49.22 49.10 49.20 665,888 +0.00(+0.00%)
Jan 11, 2021 49.23 49.24 49.20 49.20 582,719 -0.10(-0.20%)
Jan 08, 2021 49.32 49.39 49.24 49.30 1,333,541 -0.02(-0.04%)
Jan 07, 2021 49.25 49.35 49.25 49.32 1,149,916 -0.05(-0.09%)
Jan 06, 2021 49.48 49.48 49.31 49.37 952,388 -0.25(-0.51%)
Jan 05, 2021 49.61 49.63 49.56 49.62 806,173 -0.04(-0.07%)
Jan 04, 2021 49.64 49.69 49.60 49.66 1,371,656 +0.03(+0.05%)
Dec 31, 2020 49.63 49.63 49.63 865,198 +0.04(+0.07%)
Dec 30, 2020 49.59 49.64 49.54 49.59 865,198 -0.02(-0.04%)
Dec 29, 2020 49.57 49.62 49.57 49.61 557,793 +0.05(+0.11%)
Dec 28, 2020 49.49 49.59 49.48 49.56 740,387 -0.01(-0.02%)
Dec 24, 2020 49.55 49.58 49.53 49.57 313,618 +0.04(+0.07%)
Dec 23, 2020 49.51 49.59 49.46 49.53 676,434 -0.04(-0.09%)
Dec 22, 2020 49.56 49.59 49.51 49.58 585,236 +0.06(+0.13%)
Dec 21, 2020 49.53 49.54 49.47 49.51 648,852 -0.02(-0.04%)
Dec 18, 2020 49.57 49.59 49.49 49.53 632,703 +0.00(+0.00%)
Dec 17, 2020 49.59 49.62 49.49 49.53 518,490 +0.01(+0.02%)
Dec 16, 2020 49.47 49.56 49.45 49.52 728,176 -0.03(-0.05%)
Dec 15, 2020 49.53 49.59 49.50 49.55 649,606 +0.01(+0.02%)
Dec 14, 2020 49.63 49.63 49.48 49.54 621,928 -0.02(-0.04%)
Dec 11, 2020 49.50 49.58 49.50 49.56 500,713 +0.11(+0.22%)
Dec 10, 2020 49.50 49.50 49.40 49.45 461,720 +0.03(+0.05%)
Dec 09, 2020 49.41 49.45 49.39 49.42 1,009,209 -0.04(-0.07%)
Dec 08, 2020 49.50 49.52 49.45 49.46 495,282 +0.01(+0.02%)
Dec 07, 2020 49.44 49.48 49.41 49.45 857,288 +0.06(+0.13%)
Dec 04, 2020 49.45 49.45 49.35 49.39 452,585 -0.10(-0.20%)
Dec 03, 2020 49.42 49.49 49.41 49.49 898,691 +0.13(+0.27%)
Dec 02, 2020 49.48 49.48 49.29 49.35 887,040 -0.07(-0.15%)
Dec 01, 2020 49.52 49.52 49.39 49.42 1,053,944 -0.12(-0.23%)
Nov 30, 2020 49.55 49.56 49.49 49.54 549,977 +0.06(+0.13%)
Nov 27, 2020 49.43 49.49 49.43 49.48 323,498 +0.10(+0.20%)
Nov 25, 2020 49.40 49.46 49.38 49.38 1,619,948 -0.02(-0.04%)
Nov 24, 2020 49.50 49.50 49.30 49.40 797,907 -0.06(-0.13%)
Nov 23, 2020 49.48 49.51 49.41 49.46 579,734 -0.02(-0.04%)
Nov 20, 2020 49.50 49.50 49.42 49.48 691,599 +0.06(+0.13%)
Nov 19, 2020 49.42 49.44 49.36 49.41 1,682,578 +0.06(+0.13%)
Nov 18, 2020 49.36 49.37 49.31 49.35 1,095,940 +0.04(+0.07%)
Nov 17, 2020 49.27 49.33 49.25 49.32 932,492 +0.09(+0.18%)
Nov 16, 2020 49.25 49.28 49.22 49.23 826,302 -0.04(-0.07%)
Nov 13, 2020 49.27 49.27 49.22 49.26 847,041 +0.00(+0.00%)
Nov 12, 2020 49.24 49.26 49.18 49.26 1,249,352 +0.17(+0.35%)
Nov 11, 2020 49.05 49.09 49.03 49.09 458,479 +0.05(+0.10%)
Nov 10, 2020 49.04 49.12 48.87 49.04 962,051 -0.06(-0.12%)
Nov 09, 2020 49.11 49.12 48.98 49.10 1,094,039 -0.15(-0.31%)
Nov 06, 2020 49.27 49.27 49.21 49.25 719,688 -0.10(-0.20%)
Nov 05, 2020 49.35 49.39 49.31 49.35 1,124,494 +0.05(+0.11%)
Nov 04, 2020 49.24 49.31 49.20 49.30 849,888 +0.29(+0.58%)
Nov 03, 2020 49.02 49.04 48.98 49.01 711,862 -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.