Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.60 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.39 49.39 49.24 49.27 941,346 +0.16(+0.32%)
Nov 29, 2021 48.98 49.12 48.90 49.11 378,350 -0.02(-0.04%)
Nov 26, 2021 48.88 49.16 48.88 49.13 160,742 +0.32(+0.66%)
Nov 24, 2021 48.69 48.82 48.68 48.80 350,168 +0.02(+0.04%)
Nov 23, 2021 48.84 48.84 48.73 48.79 351,481 -0.07(-0.15%)
Nov 22, 2021 48.96 49.10 48.84 48.86 324,410 -0.24(-0.49%)
Nov 19, 2021 49.13 49.19 49.06 49.10 327,119 +0.07(+0.15%)
Nov 18, 2021 48.95 49.03 48.99 49.03 261,514 +0.06(+0.11%)
Nov 17, 2021 48.84 48.97 48.80 48.97 415,058 +0.11(+0.23%)
Nov 16, 2021 48.91 48.96 48.83 48.86 408,121 -0.02(-0.04%)
Nov 15, 2021 49.21 49.21 48.87 48.88 427,638 -0.17(-0.35%)
Nov 12, 2021 49.11 49.16 49.03 49.05 318,090 -0.00(-0.01%)
Nov 11, 2021 49.12 49.20 49.00 49.05 259,889 -0.11(-0.22%)
Nov 10, 2021 49.37 49.16 400,118 -0.28(-0.56%)
Nov 09, 2021 49.38 49.61 49.38 49.44 581,557 +0.12(+0.24%)
Nov 08, 2021 49.38 49.38 49.31 49.32 543,400 -0.07(-0.15%)
Nov 05, 2021 49.25 49.43 49.25 49.39 635,497 +0.20(+0.41%)
Nov 04, 2021 49.03 49.23 49.03 49.19 542,498 +0.11(+0.23%)
Nov 03, 2021 49.15 49.17 49.02 49.08 402,953 -0.06(-0.13%)
Nov 02, 2021 49.10 49.19 49.10 49.15 731,530 +0.06(+0.13%)
Nov 01, 2021 49.03 49.11 49.02 49.08 1,507,117 -0.07(-0.15%)
Oct 29, 2021 49.18 49.20 49.03 49.15 356,471 -0.03(-0.06%)
Oct 28, 2021 49.21 49.25 49.14 49.18 559,052 -0.03(-0.06%)
Oct 27, 2021 49.16 49.26 49.08 49.21 711,720 +0.15(+0.30%)
Oct 26, 2021 49.01 49.06 49.06 363,901 +0.09(+0.19%)
Oct 25, 2021 48.93 49.01 48.86 48.97 417,630 +0.03(+0.06%)
Oct 22, 2021 48.90 48.96 48.87 48.94 303,630 +0.05(+0.09%)
Oct 21, 2021 48.91 48.95 48.83 48.90 618,279 -0.06(-0.12%)
Oct 20, 2021 48.95 49.01 48.93 48.96 395,586 -0.04(-0.07%)
Oct 19, 2021 49.05 49.05 48.97 48.99 446,734 -0.11(-0.22%)
Oct 18, 2021 49.03 49.11 48.71 49.10 309,541 -0.01(-0.02%)
Oct 15, 2021 49.13 49.15 49.09 49.11 398,891 -0.12(-0.24%)
Oct 14, 2021 49.15 49.25 49.15 49.23 611,908 +0.07(+0.15%)
Oct 13, 2021 49.06 49.16 49.05 49.16 449,706 +0.14(+0.28%)
Oct 12, 2021 48.91 49.04 48.91 49.02 569,053 +0.08(+0.17%)
Oct 11, 2021 48.82 48.97 48.82 48.94 338,873 -0.06(-0.11%)
Oct 08, 2021 48.95 49.06 48.95 48.99 706,173 -0.05(-0.09%)
Oct 07, 2021 49.18 49.19 49.00 49.04 1,457,171 -0.17(-0.34%)
Oct 06, 2021 49.22 49.24 49.18 49.20 422,013 -0.06(-0.11%)
Oct 05, 2021 49.33 49.33 49.24 49.26 398,488 -0.12(-0.24%)
Oct 04, 2021 49.39 49.40 49.31 49.38 481,094 +0.04(+0.07%)
Oct 01, 2021 49.36 49.40 49.29 49.34 1,442,596 +0.10(+0.21%)
Sep 30, 2021 49.22 49.26 49.20 49.24 447,585 +0.02(+0.04%)
Sep 29, 2021 49.21 49.27 49.19 49.22 513,158 +0.03(+0.06%)
Sep 28, 2021 49.18 49.24 49.12 49.20 343,631 -0.17(-0.34%)
Sep 27, 2021 49.32 49.38 49.31 49.36 310,214 -0.04(-0.07%)
Sep 24, 2021 49.44 49.49 49.38 49.40 355,949 -0.14(-0.28%)
Sep 23, 2021 49.67 49.67 49.50 49.54 771,772 -0.19(-0.37%)
Sep 22, 2021 49.72 49.79 49.69 49.72 392,136 -0.04(-0.07%)
Sep 21, 2021 49.72 49.80 49.70 49.76 367,890 +0.03(+0.06%)
Sep 20, 2021 49.73 49.79 49.69 49.73 389,898 +0.10(+0.20%)
Sep 17, 2021 49.63 49.64 49.58 49.63 243,690 -0.06(-0.13%)
Sep 16, 2021 49.68 49.73 49.63 49.69 341,027 -0.10(-0.20%)
Sep 15, 2021 49.82 49.82 49.73 49.80 322,556 -0.03(-0.06%)
Sep 14, 2021 49.74 49.83 49.71 49.82 328,460 +0.11(+0.22%)
Sep 13, 2021 49.67 49.72 49.67 49.71 317,700 +0.06(+0.13%)
Sep 10, 2021 49.64 49.78 49.61 49.65 334,831 -0.07(-0.15%)
Sep 09, 2021 49.63 49.74 49.58 49.72 414,673 +0.09(+0.19%)
Sep 08, 2021 49.57 49.65 49.56 49.63 376,023 +0.09(+0.19%)
Sep 07, 2021 49.58 49.58 49.50 49.54 416,748 -0.10(-0.20%)
Sep 03, 2021 49.63 49.64 49.59 49.64 396,753 -0.12(-0.24%)
Sep 02, 2021 49.69 49.76 49.65 49.76 349,152 +0.12(+0.24%)
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.