Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

52.11 USD +0.15 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 52.09 52.17 52.04 52.11 999,683 +0.15(+0.29%)
Jan 18, 2022 52.11 52.22 51.96 51.96 978,632 -0.35(-0.67%)
Jan 14, 2022 52.31 0 -0.27(-0.51%)
Jan 13, 2022 52.48 52.58 52.47 52.58 429,221 +0.12(+0.23%)
Jan 12, 2022 52.55 52.58 52.46 52.46 647,273 -0.04(-0.08%)
Jan 11, 2022 52.35 52.51 52.35 52.50 684,468 +0.07(+0.13%)
Jan 10, 2022 52.34 52.45 52.31 52.43 875,378 -0.02(-0.04%)
Jan 07, 2022 52.55 52.59 52.38 52.45 1,330,644 -0.15(-0.29%)
Jan 06, 2022 52.57 52.65 52.54 52.60 654,515 -0.05(-0.09%)
Jan 05, 2022 52.84 52.90 52.64 52.65 571,347 -0.17(-0.32%)
Jan 04, 2022 52.85 52.87 52.76 52.82 547,016 -0.08(-0.15%)
Jan 03, 2022 53.15 53.15 52.89 52.90 1,022,314 -0.31(-0.59%)
Dec 31, 2021 53.25 53.35 53.16 53.22 419,003 +0.00(+0.00%)
Dec 30, 2021 53.22 53.28 53.13 53.22 519,603 +0.08(+0.14%)
Dec 29, 2021 53.14 53.26 53.09 53.14 1,053,072 -0.11(-0.21%)
Dec 28, 2021 53.19 53.47 53.19 53.25 563,434 +0.01(+0.02%)
Dec 27, 2021 53.25 53.31 53.16 53.24 690,781 -0.01(-0.02%)
Dec 23, 2021 53.34 53.37 53.22 53.25 489,516 -0.15(-0.28%)
Dec 22, 2021 53.43 53.47 53.36 53.40 594,759 +0.00(+0.00%)
Dec 21, 2021 53.09 53.43 53.09 53.40 675,116 -0.05(-0.09%)
Dec 20, 2021 53.58 53.61 53.45 53.45 323,399 -0.12(-0.22%)
Dec 17, 2021 53.49 53.62 53.49 53.57 397,510 +0.08(+0.15%)
Dec 16, 2021 53.39 53.54 53.39 53.49 559,310 +0.12(+0.22%)
Dec 15, 2021 53.28 53.47 53.28 53.37 502,320 +0.01(+0.02%)
Dec 14, 2021 53.33 53.42 53.24 53.36 761,284 -0.02(-0.04%)
Dec 13, 2021 53.34 53.44 53.30 53.38 314,571 +0.16(+0.30%)
Dec 10, 2021 53.30 53.35 53.21 53.22 257,527 +0.00(+0.00%)
Dec 09, 2021 53.23 53.33 53.19 53.22 250,989 +0.02(+0.04%)
Dec 08, 2021 53.26 53.31 53.14 53.20 509,763 -0.11(-0.21%)
Dec 07, 2021 53.32 53.42 53.29 53.31 407,916 -0.11(-0.21%)
Dec 06, 2021 53.57 53.59 53.40 53.42 397,257 -0.15(-0.28%)
Dec 03, 2021 53.35 53.66 53.33 53.57 508,462 +0.16(+0.30%)
Dec 02, 2021 53.43 53.48 53.29 53.41 765,074 -0.02(-0.04%)
Dec 01, 2021 53.32 53.46 53.25 53.43 768,055 -0.03(-0.06%)
Nov 30, 2021 53.59 53.59 53.43 53.46 867,484 +0.17(+0.32%)
Nov 29, 2021 53.15 53.30 53.06 53.29 348,663 -0.02(-0.04%)
Nov 26, 2021 53.04 53.35 53.04 53.31 148,130 +0.35(+0.66%)
Nov 24, 2021 52.84 52.98 52.82 52.96 322,693 +0.02(+0.04%)
Nov 23, 2021 53.00 53.00 52.88 52.94 323,903 -0.14(-0.26%)
Nov 22, 2021 53.19 53.34 53.06 53.08 298,618 -0.26(-0.49%)
Nov 19, 2021 53.37 53.44 53.30 53.34 301,111 +0.08(+0.15%)
Nov 18, 2021 53.18 53.27 53.22 53.26 240,722 +0.06(+0.11%)
Nov 17, 2021 53.06 53.20 53.01 53.20 382,059 +0.12(+0.23%)
Nov 16, 2021 53.13 53.19 53.05 53.08 375,673 -0.02(-0.04%)
Nov 15, 2021 53.46 53.46 53.09 53.10 393,638 -0.19(-0.35%)
Nov 12, 2021 53.35 53.41 53.26 53.28 292,800 -0.01(-0.01%)
Nov 11, 2021 53.36 53.45 53.23 53.29 239,227 -0.12(-0.22%)
Nov 10, 2021 53.63 53.41 368,306 -0.30(-0.56%)
Nov 09, 2021 53.65 53.90 53.65 53.71 535,320 +0.13(+0.24%)
Nov 08, 2021 53.65 53.65 53.57 53.58 500,197 -0.08(-0.15%)
Nov 05, 2021 53.50 53.70 53.50 53.66 584,971 +0.22(+0.41%)
Nov 04, 2021 53.27 53.48 53.27 53.44 499,366 +0.12(+0.23%)
Nov 03, 2021 53.39 53.42 53.25 53.32 370,916 -0.07(-0.13%)
Nov 02, 2021 53.34 53.44 53.34 53.39 673,369 +0.07(+0.13%)
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.