Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

44.07 +0.02 (+0.05%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 43.90 44.07 43.75 44.05 944,967 +0.16(+0.36%)
Dec 03, 2024 44.03 44.15 43.88 43.89 611,916 -0.09(-0.20%)
Dec 02, 2024 44.08 44.10 43.84 43.98 2,882,528 -0.04(-0.09%)
Nov 29, 2024 44.01 44.02 43.96 44.02 185,772 +0.16(+0.36%)
Nov 27, 2024 43.85 43.93 43.52 43.86 405,972 +0.15(+0.34%)
Nov 26, 2024 43.70 43.77 43.56 43.71 647,921 -0.02(-0.05%)
Nov 25, 2024 43.59 43.74 43.54 43.73 665,712 +0.44(+1.02%)
Nov 22, 2024 43.27 43.35 43.24 43.29 1,056,097 +0.03(+0.07%)
Nov 21, 2024 43.33 43.40 43.22 43.26 772,417 -0.18(-0.41%)
Nov 20, 2024 43.42 43.49 43.37 43.44 552,735 -0.04(-0.09%)
Nov 19, 2024 43.55 43.56 43.47 43.48 571,605 +0.05(+0.12%)
Nov 18, 2024 43.26 43.46 43.26 43.43 765,313 +0.05(+0.12%)
Nov 15, 2024 43.32 43.46 43.17 43.38 2,043,759 +0.03(+0.07%)
Nov 14, 2024 43.45 43.54 43.26 43.35 1,413,911 -0.02(-0.05%)
Nov 13, 2024 43.69 43.70 43.31 43.37 2,035,367 -0.05(-0.12%)
Nov 12, 2024 43.54 43.66 43.37 43.42 1,153,164 -0.27(-0.62%)
Nov 11, 2024 43.72 43.78 43.64 43.69 924,367 -0.12(-0.27%)
Nov 08, 2024 43.85 43.98 43.75 43.81 496,154 +0.07(+0.16%)
Nov 07, 2024 43.56 43.79 43.55 43.74 935,761 +0.34(+0.77%)
Nov 06, 2024 43.36 43.51 43.29 43.41 838,273 -0.37(-0.83%)
Nov 05, 2024 43.71 43.81 43.53 43.77 903,615 +0.05(+0.11%)
Nov 04, 2024 43.78 43.83 43.60 43.72 590,735 +0.24(+0.55%)
Nov 01, 2024 43.66 43.82 43.47 43.48 1,959,675 -0.22(-0.50%)
Oct 31, 2024 43.75 43.83 43.54 43.70 509,809 -0.02(-0.05%)
Oct 30, 2024 43.88 43.99 43.69 43.72 538,899 -0.06(-0.14%)
Oct 29, 2024 43.57 43.79 43.54 43.78 597,463 +0.05(+0.11%)
Oct 28, 2024 43.85 43.85 43.64 43.73 458,491 -0.08(-0.18%)
Oct 25, 2024 43.97 44.01 43.77 43.81 598,739 -0.11(-0.25%)
Oct 24, 2024 43.86 43.98 43.80 43.92 452,473 +0.09(+0.21%)
Oct 23, 2024 43.86 43.86 43.76 43.83 772,236 -0.12(-0.27%)
Oct 22, 2024 44.04 44.04 43.90 43.95 958,353 -0.02(-0.06%)
Oct 21, 2024 44.13 44.13 43.96 43.98 2,705,635 -0.29(-0.65%)
Oct 18, 2024 44.28 44.38 44.24 44.26 1,409,284 -0.01(-0.02%)
Oct 17, 2024 44.31 44.33 44.22 44.27 579,361 -0.20(-0.45%)
Oct 16, 2024 44.48 44.53 44.42 44.47 2,494,784 +0.05(+0.11%)
Oct 15, 2024 44.38 44.43 44.36 44.42 504,900 +0.18(+0.41%)
Oct 14, 2024 44.10 44.25 44.09 44.24 1,492,820 -0.03(-0.07%)
Oct 11, 2024 44.19 44.32 44.18 44.27 768,419 +0.00(+0.00%)
Oct 10, 2024 44.25 44.28 44.12 44.27 546,928 -0.01(-0.02%)
Oct 09, 2024 44.33 44.33 44.23 44.28 906,578 -0.07(-0.16%)
Oct 08, 2024 44.27 44.35 44.22 44.35 941,564 +0.11(+0.25%)
Oct 07, 2024 44.43 44.44 44.22 44.24 1,436,404 -0.30(-0.67%)
Oct 04, 2024 44.72 44.77 44.50 44.54 579,563 -0.38(-0.84%)
Oct 03, 2024 45.06 45.07 44.90 44.92 502,724 -0.20(-0.44%)
Oct 02, 2024 45.10 45.13 45.00 45.12 535,760 -0.10(-0.22%)
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.