Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

45.55 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.51 42.54 42.30 42.33 227,761 -0.16(-0.37%)
Aug 30, 2022 42.48 42.61 42.38 42.48 505,092 -0.03(-0.06%)
Aug 29, 2022 42.58 42.63 42.50 42.51 463,067 -0.27(-0.62%)
Aug 26, 2022 42.68 42.80 42.64 42.78 415,551 -0.05(-0.11%)
Aug 25, 2022 42.58 42.83 42.53 42.82 360,911 +0.31(+0.74%)
Aug 24, 2022 42.55 42.56 42.46 42.51 319,378 -0.20(-0.47%)
Aug 23, 2022 42.60 42.92 42.60 42.71 577,410 -0.10(-0.24%)
Aug 22, 2022 42.89 42.89 42.69 42.81 342,244 -0.11(-0.26%)
Aug 19, 2022 42.95 43.06 42.85 42.92 262,533 -0.27(-0.62%)
Aug 18, 2022 43.18 43.29 43.16 43.19 444,501 +0.01(+0.02%)
Aug 17, 2022 43.11 43.26 43.09 43.18 836,826 -0.26(-0.59%)
Aug 16, 2022 43.35 43.44 43.23 43.44 444,202 +0.04(+0.08%)
Aug 15, 2022 43.34 43.45 43.32 43.40 2,054,055 +0.08(+0.19%)
Aug 12, 2022 43.23 43.33 43.16 43.32 315,008 +0.22(+0.51%)
Aug 11, 2022 43.36 43.48 43.05 43.10 336,996 -0.19(-0.44%)
Aug 10, 2022 43.35 43.53 43.26 43.29 386,720 +0.16(+0.36%)
Aug 09, 2022 43.11 43.19 43.11 43.13 623,915 -0.18(-0.42%)
Aug 08, 2022 43.22 43.36 43.22 43.32 270,770 +0.19(+0.45%)
Aug 05, 2022 43.15 43.16 43.03 43.12 353,546 -0.44(-1.01%)
Aug 04, 2022 43.56 43.57 43.46 43.56 317,254 +0.10(+0.23%)
Aug 03, 2022 43.22 43.50 43.09 43.46 285,308 +0.18(+0.42%)
Aug 02, 2022 43.68 43.76 43.23 43.28 377,720 -0.44(-1.01%)
Aug 01, 2022 43.56 43.74 43.54 43.72 1,136,225 +0.16(+0.36%)
Jul 29, 2022 43.44 43.67 43.43 43.56 275,518 +0.09(+0.21%)
Jul 28, 2022 43.48 43.53 43.37 43.47 434,601 +0.38(+0.88%)
Jul 27, 2022 43.06 43.24 43.03 43.09 320,978 +0.13(+0.30%)
Jul 26, 2022 43.15 43.30 42.96 42.96 248,105 -0.02(-0.04%)
Jul 25, 2022 42.94 43.03 42.94 42.98 331,969 -0.09(-0.21%)
Jul 22, 2022 43.00 43.20 43.00 43.07 947,693 +0.37(+0.86%)
Jul 21, 2022 42.47 42.74 42.47 42.71 343,460 +0.33(+0.79%)
Jul 20, 2022 42.52 42.58 42.34 42.37 431,585 -0.05(-0.12%)
Jul 19, 2022 42.46 42.52 42.37 42.42 260,074 -0.01(-0.03%)
Jul 18, 2022 42.46 42.49 42.37 42.44 670,277 -0.10(-0.24%)
Jul 15, 2022 42.43 42.67 42.43 42.54 536,372 +0.23(+0.54%)
Jul 14, 2022 42.24 42.48 42.18 42.31 384,014 -0.26(-0.62%)
Jul 13, 2022 42.26 42.62 42.19 42.58 325,133 +0.01(+0.02%)
Jul 12, 2022 42.55 42.69 42.42 42.57 568,065 +0.18(+0.43%)
Jul 11, 2022 42.38 42.55 42.37 42.38 302,052 +0.07(+0.17%)
Jul 08, 2022 42.34 42.35 42.21 42.31 363,838 +0.01(+0.02%)
Jul 07, 2022 42.52 42.59 42.30 42.30 1,314,800 -0.21(-0.49%)
Jul 06, 2022 42.85 42.91 42.49 42.51 468,335 -0.27(-0.64%)
Jul 05, 2022 42.79 42.90 42.77 42.79 490,436 +0.09(+0.21%)
Jul 01, 2022 42.66 42.88 42.64 42.69 426,931 +0.34(+0.80%)
Jun 30, 2022 42.31 42.46 42.30 42.36 302,409 +0.20(+0.48%)
Jun 29, 2022 41.94 42.15 41.92 42.15 290,473 +0.15(+0.35%)
Jun 28, 2022 41.98 42.04 41.89 42.01 475,777 -0.05(-0.11%)
Jun 27, 2022 41.97 42.12 41.97 42.05 295,035 -0.08(-0.20%)
Jun 24, 2022 42.19 42.32 42.14 42.14 245,166 -0.08(-0.19%)
Jun 23, 2022 42.19 42.42 42.13 42.22 339,783 +0.21(+0.50%)
Jun 22, 2022 42.01 42.12 41.99 42.01 446,844 +0.37(+0.90%)
Jun 21, 2022 41.68 41.79 41.63 41.64 819,297 -0.16(-0.39%)
Jun 17, 2022 41.84 41.92 41.65 41.80 773,479 +0.05(+0.13%)
Jun 16, 2022 41.40 41.76 41.38 41.74 2,022,933 -0.03(-0.07%)
Jun 15, 2022 41.59 41.81 41.42 41.77 644,769 +0.52(+1.26%)
Jun 14, 2022 41.64 41.71 41.22 41.25 1,174,244 -0.29(-0.70%)
Jun 13, 2022 41.87 42.06 41.40 41.54 7,382,406 -0.93(-2.19%)
Jun 10, 2022 42.60 42.64 42.38 42.47 401,300 -0.37(-0.87%)
Jun 09, 2022 42.76 42.87 42.76 42.85 454,502 +0.00(+0.00%)
Jun 08, 2022 42.92 42.97 42.85 42.85 343,296 -0.13(-0.30%)
Jun 07, 2022 42.91 43.07 42.91 42.98 471,757 +0.09(+0.21%)
Jun 06, 2022 43.06 43.13 42.85 42.88 264,150 -0.25(-0.57%)
Jun 03, 2022 43.05 43.18 43.05 43.13 310,928 -0.16(-0.38%)
Jun 02, 2022 43.22 43.29 43.12 43.29 443,096 +0.15(+0.34%)
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.