Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.95 +0.02 (+0.05%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 43.96 44.00 43.88 43.95 97,009 +0.02(+0.05%)
Nov 23, 2022 43.83 43.97 43.77 43.93 484,119 +0.18(+0.41%)
Nov 22, 2022 43.63 43.77 43.63 43.75 502,629 +0.23(+0.54%)
Nov 21, 2022 43.65 43.65 43.49 43.52 523,438 +0.03(+0.07%)
Nov 18, 2022 43.64 43.64 43.44 43.49 921,237 -0.13(-0.30%)
Nov 17, 2022 43.53 43.64 43.47 43.61 569,379 -0.21(-0.48%)
Nov 16, 2022 43.66 43.82 43.60 43.82 476,989 +0.31(+0.71%)
Nov 15, 2022 43.52 43.55 43.32 43.52 747,727 +0.35(+0.81%)
Nov 14, 2022 43.22 43.26 43.13 43.17 557,100 -0.18(-0.41%)
Nov 11, 2022 43.13 43.42 43.13 43.35 560,173 +0.05(+0.12%)
Nov 10, 2022 42.72 43.31 42.72 43.30 362,330 +1.00(+2.35%)
Nov 09, 2022 42.15 42.35 42.15 42.30 504,494 +0.00(+0.00%)
Nov 08, 2022 42.25 42.41 42.19 42.30 726,727 +0.20(+0.47%)
Nov 07, 2022 42.30 42.35 42.09 42.10 1,120,758 -0.23(-0.54%)
Nov 04, 2022 42.43 42.47 42.25 42.33 721,898 +0.02(+0.05%)
Nov 03, 2022 42.27 42.44 42.10 42.31 556,701 -0.20(-0.47%)
Nov 02, 2022 42.72 42.92 42.46 42.51 444,061 -0.19(-0.44%)
Nov 01, 2022 42.88 42.88 42.59 42.70 784,806 +0.18(+0.42%)
Oct 31, 2022 42.51 42.53 42.31 42.52 1,453,654 -0.05(-0.12%)
Oct 28, 2022 42.49 42.70 42.49 42.57 512,126 -0.25(-0.58%)
Oct 27, 2022 42.65 42.85 42.57 42.82 459,497 +0.31(+0.73%)
Oct 26, 2022 42.38 42.61 42.35 42.51 610,372 +0.16(+0.38%)
Oct 25, 2022 42.25 42.43 42.25 42.35 425,662 +0.40(+0.95%)
Oct 24, 2022 41.88 42.05 41.82 41.95 849,556 +0.01(+0.02%)
Oct 21, 2022 41.70 42.02 41.68 41.94 342,492 +0.07(+0.17%)
Oct 20, 2022 42.08 42.19 41.84 41.87 546,874 -0.29(-0.68%)
Oct 19, 2022 42.42 42.42 42.15 42.16 573,566 -0.35(-0.82%)
Oct 18, 2022 42.58 42.66 42.39 42.51 307,996 +0.05(+0.12%)
Oct 17, 2022 42.67 42.71 42.41 42.46 396,604 +0.10(+0.23%)
Oct 14, 2022 42.81 42.81 42.32 42.36 507,754 -0.25(-0.58%)
Oct 13, 2022 42.33 42.74 42.22 42.61 833,047 -0.21(-0.49%)
Oct 12, 2022 42.74 42.86 42.72 42.81 551,296 +0.00(+0.00%)
Oct 11, 2022 42.92 43.00 42.80 42.81 521,445 -0.16(-0.37%)
Oct 10, 2022 43.10 43.11 42.81 42.97 635,638 -0.05(-0.12%)
Oct 07, 2022 43.10 43.15 42.97 43.02 785,025 -0.27(-0.62%)
Oct 06, 2022 43.48 43.50 43.27 43.29 428,078 -0.18(-0.41%)
Oct 05, 2022 43.46 43.51 43.30 43.47 886,887 -0.27(-0.61%)
Oct 04, 2022 43.72 43.91 43.68 43.74 1,254,053 +0.22(+0.50%)
Oct 03, 2022 43.60 43.88 43.50 43.52 3,738,618 +0.32(+0.73%)
Sep 30, 2022 43.42 43.55 43.16 43.20 628,828 -0.11(-0.25%)
Sep 29, 2022 43.23 43.47 43.22 43.31 973,010 -0.27(-0.61%)
Sep 28, 2022 43.35 43.65 43.26 43.58 602,642 +0.70(+1.64%)
Sep 27, 2022 43.06 43.11 42.80 42.87 692,897 -0.25(-0.58%)
Sep 26, 2022 43.51 43.57 43.04 43.12 608,811 -0.56(-1.27%)
Sep 23, 2022 43.90 43.95 43.59 43.68 564,569 -0.23(-0.52%)
Sep 22, 2022 44.20 44.36 43.91 43.91 752,617 -0.61(-1.38%)
Sep 21, 2022 44.48 44.58 44.21 44.52 228,658 +0.16(+0.36%)
Sep 20, 2022 44.31 44.47 44.27 44.36 834,755 -0.23(-0.51%)
Sep 19, 2022 44.60 44.71 44.54 44.59 956,305 -0.14(-0.31%)
Sep 16, 2022 44.65 44.79 44.63 44.73 474,270 -0.05(-0.11%)
Sep 15, 2022 44.84 44.84 44.75 44.78 520,391 -0.14(-0.31%)
Sep 14, 2022 44.75 45.02 44.71 44.91 6,557,336 +0.15(+0.33%)
Sep 13, 2022 44.73 44.84 44.69 44.77 586,183 -0.28(-0.61%)
Sep 12, 2022 45.19 45.30 44.99 45.04 269,831 -0.06(-0.13%)
Sep 09, 2022 45.17 45.23 45.06 45.10 261,295 +0.02(+0.04%)
Sep 08, 2022 45.17 45.27 45.08 45.08 208,775 -0.20(-0.45%)
Sep 07, 2022 45.07 45.31 45.07 45.28 1,516,902 +0.32(+0.71%)
Sep 06, 2022 45.21 45.21 44.95 44.96 548,207 -0.46(-1.01%)
Sep 02, 2022 45.44 45.47 45.35 45.42 262,025 +0.17(+0.38%)
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.