Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

45.53 -0.18 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.06 45.13 45.03 45.06 624,542 +0.03(+0.07%)
Mar 30, 2022 44.87 45.05 44.86 45.03 3,689,324 +0.05(+0.11%)
Mar 29, 2022 44.77 44.98 44.77 44.98 961,502 +0.25(+0.55%)
Mar 28, 2022 44.67 44.81 44.67 44.74 963,306 +0.04(+0.08%)
Mar 25, 2022 44.91 44.93 44.68 44.70 584,654 -0.36(-0.81%)
Mar 24, 2022 45.03 45.12 44.98 45.06 672,966 -0.09(-0.20%)
Mar 23, 2022 45.04 45.16 44.99 45.15 990,229 +0.17(+0.38%)
Mar 22, 2022 45.08 45.08 44.98 44.98 633,588 -0.22(-0.48%)
Mar 21, 2022 45.40 45.41 45.17 45.20 528,674 -0.38(-0.84%)
Mar 18, 2022 45.47 45.67 45.47 45.58 525,362 +0.09(+0.20%)
Mar 17, 2022 45.46 45.57 45.43 45.49 950,617 +0.05(+0.10%)
Mar 16, 2022 45.37 45.47 45.19 45.45 527,530 +0.05(+0.12%)
Mar 15, 2022 45.54 45.58 45.34 45.39 488,205 +0.13(+0.28%)
Mar 14, 2022 45.53 45.57 45.26 45.26 568,179 -0.54(-1.17%)
Mar 11, 2022 45.86 45.89 45.77 45.80 391,698 -0.04(-0.08%)
Mar 10, 2022 45.90 45.76 45.84 485,882 -0.25(-0.55%)
Mar 09, 2022 46.09 46.15 46.04 46.09 831,697 -0.08(-0.18%)
Mar 08, 2022 46.29 46.33 46.14 46.17 995,630 -0.24(-0.53%)
Mar 07, 2022 46.52 46.65 46.42 46.42 560,075 -0.30(-0.64%)
Mar 04, 2022 46.70 46.80 46.64 46.72 340,041 +0.20(+0.43%)
Mar 03, 2022 46.46 46.58 46.41 46.52 659,305 +0.14(+0.29%)
Mar 02, 2022 46.76 46.76 46.38 46.38 482,924 -0.49(-1.05%)
Mar 01, 2022 46.83 47.09 46.82 46.87 617,178 +0.19(+0.41%)
Feb 28, 2022 46.57 46.71 46.53 46.68 583,004 +0.36(+0.78%)
Feb 25, 2022 46.27 46.35 46.25 46.32 810,984 +0.02(+0.04%)
Feb 24, 2022 46.36 46.47 46.23 46.30 1,833,562 -0.01(-0.02%)
Feb 23, 2022 46.25 46.34 46.15 46.31 4,062,950 -0.05(-0.11%)
Feb 22, 2022 46.36 46.42 46.28 46.36 561,413 -0.09(-0.19%)
Feb 18, 2022 46.44 0 +0.08(+0.18%)
Feb 17, 2022 46.38 46.48 46.33 46.36 543,957 +0.07(+0.16%)
Feb 16, 2022 46.33 46.34 46.17 46.29 422,799 +0.05(+0.12%)
Feb 15, 2022 46.22 46.29 46.16 46.24 756,708 -0.02(-0.04%)
Feb 14, 2022 46.32 46.37 46.21 46.25 869,077 -0.22(-0.47%)
Feb 11, 2022 46.36 46.53 46.20 46.47 558,007 +0.24(+0.53%)
Feb 10, 2022 46.58 46.58 46.23 46.23 756,754 -0.49(-1.05%)
Feb 09, 2022 46.66 46.81 46.66 46.72 816,502 +0.06(+0.14%)
Feb 08, 2022 46.68 46.76 46.64 46.65 515,030 -0.15(-0.31%)
Feb 07, 2022 46.84 46.84 46.72 46.80 556,965 +0.04(+0.08%)
Feb 04, 2022 46.93 46.93 46.76 46.76 614,637 -0.30(-0.64%)
Feb 03, 2022 47.01 47.06 561,150 -0.16(-0.35%)
Feb 02, 2022 47.30 47.39 47.19 47.22 1,013,874 +0.05(+0.12%)
Feb 01, 2022 47.18 47.22 47.04 47.17 1,953,386 -0.03(-0.06%)
Jan 31, 2022 47.20 47.20 794,280 -0.01(-0.02%)
Jan 28, 2022 47.13 47.28 47.06 47.20 993,476 +0.01(+0.02%)
Jan 27, 2022 47.12 47.22 47.12 47.20 702,807 +0.16(+0.35%)
Jan 26, 2022 47.34 47.40 46.96 47.03 633,616 -0.21(-0.44%)
Jan 25, 2022 47.32 47.44 47.22 47.24 914,135 -0.08(-0.17%)
Jan 24, 2022 47.44 47.44 47.31 47.32 1,458,168 -0.01(-0.02%)
Jan 21, 2022 47.36 47.42 47.30 47.33 598,622 +0.15(+0.32%)
Jan 20, 2022 47.27 47.27 47.16 47.18 899,930 +0.01(+0.02%)
Jan 19, 2022 47.16 47.23 47.11 47.17 1,104,300 +0.14(+0.29%)
Jan 18, 2022 47.17 47.27 47.04 47.04 1,081,046 -0.32(-0.67%)
Jan 14, 2022 47.35 0 -0.24(-0.51%)
Jan 13, 2022 47.51 47.60 47.50 47.60 474,139 +0.11(+0.23%)
Jan 12, 2022 47.57 47.60 47.49 47.49 715,010 -0.04(-0.08%)
Jan 11, 2022 47.39 47.54 47.39 47.53 756,097 +0.06(+0.13%)
Jan 10, 2022 47.38 47.48 47.35 47.46 966,986 -0.02(-0.04%)
Jan 07, 2022 47.57 47.61 47.42 47.48 1,469,896 -0.14(-0.29%)
Jan 06, 2022 47.59 47.66 47.56 47.62 723,010 -0.05(-0.09%)
Jan 05, 2022 47.83 47.89 47.65 47.66 631,138 -0.15(-0.32%)
Jan 04, 2022 47.84 47.86 47.76 47.82 604,261 -0.07(-0.15%)
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.