TCW Core Plus Bond ETF - FIXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.61	38.62	38.62	38.62	38.56	4,012
February 19, 2026	38.61	38.64	38.64	38.65	38.59	8,900
February 18, 2026	38.65	38.64	38.64	38.67	38.63	4,400
February 17, 2026	38.71	38.68	38.68	38.71	38.68	26,003
February 13, 2026	38.62	38.69	38.69	38.69	38.59	26,400
February 12, 2026	38.41	38.49	38.49	38.5	38.31	22,000
February 11, 2026	38.42	38.38	38.38	38.43	38.38	9,000
February 10, 2026	38.44	38.41	38.41	38.44	38.4	11,100
February 09, 2026	38.31	38.32	38.32	38.35	38.31	4,140
February 06, 2026	38.32	38.28	38.28	38.32	38.25	6,046
February 05, 2026	38.22	38.24	38.24	38.24	38.22	1,949
February 04, 2026	38.17	38.16	38.16	38.2	38.13	10,312
February 03, 2026	38.17	38.15	38.15	38.18	38.12	10,411
February 02, 2026	38.26	38.17	38.17	38.26	38.17	20,740
January 30, 2026	38.44	38.45	38.27	38.47	38.44	4,100
January 29, 2026	38.4	38.43	38.25	38.46	38.4	5,701
January 28, 2026	38.46	38.44	38.26	38.5	38.41	87,639
January 27, 2026	38.48	38.45	38.27	38.48	38.41	14,301
January 26, 2026	38.43	38.43	38.25	38.46	38.42	9,400
January 23, 2026	38.35	38.41	38.41	38.42	38.35	30,100
January 22, 2026	38.27	38.41	38.41	38.41	38.27	93,333
January 21, 2026	38.24	38.28	38.28	38.28	38.24	79,931
January 20, 2026	38.28	38.26	38.26	38.28	38.23	6,135
January 16, 2026	38.39	38.34	38.34	38.41	38.34	12,200
January 15, 2026	38.47	38.43	38.43	38.47	38.42	19,038
January 14, 2026	38.43	38.47	38.47	38.47	38.4	9,100
January 13, 2026	38.41	38.38	38.38	38.41	38.35	3,201
January 12, 2026	38.36	38.4	38.4	38.4	38.35	5,816
January 09, 2026	38.35	38.37	38.37	38.39	38.31	88,600
January 08, 2026	38.28	38.27	38.27	38.29	38.27	2,439
January 07, 2026	38.35	38.33	38.33	38.37	38.3	12,000
January 06, 2026	38.31	38.31	38.31	38.31	38.25	13,900
January 05, 2026	38.25	38.29	38.29	38.3	38.25	6,200
January 02, 2026	38.33	38.26	38.26	38.37	38.25	13,641
December 31, 2025	38.32	38.22	38.22	38.33	38.22	26,200
December 30, 2025	38.32	38.35	38.35	38.37	38.32	6,200
December 29, 2025	38.32	38.36	38.36	38.36	38.32	8,300
December 26, 2025	38.32	38.33	38.33	38.35	38.32	3,100
December 24, 2025	38.3	38.32	38.32	38.35	38.25	13,736
December 23, 2025	38.16	38.24	38.24	38.24	38.16	11,422
December 22, 2025	38.22	38.23	38.23	38.23	38.2	26,000
December 19, 2025	38.24	38.24	38.24	38.27	38.21	6,409
December 18, 2025	38.25	38.21	38.21	38.26	38.21	6,900
December 17, 2025	38.19	38.19	38.19	38.19	38.16	24,000
December 16, 2025	38.33	38.35	38.35	38.37	38.21	98,120
December 15, 2025	38.34	38.4	38.4	38.42	38.32	88,637
December 12, 2025	38.25	38.27	38.27	38.39	38.25	20,037
December 11, 2025	38.44	38.39	38.39	38.46	38.36	43,200
December 10, 2025	38.24	38.3	38.3	38.35	38.12	23,800
December 09, 2025	38.33	38.23	38.23	38.34	38.23	8,700
December 08, 2025	38.34	38.28	38.28	38.34	38.26	10,537
December 05, 2025	38.4	38.39	38.39	38.4	38.35	11,100
December 04, 2025	38.45	38.43	38.43	38.45	38.4	16,209
December 03, 2025	38.44	38.48	38.48	38.48	38.4	7,607
December 02, 2025	38.44	38.37	38.37	38.44	38.28	27,244
December 01, 2025	38.45	38.33	38.33	38.45	38.33	2,000
November 28, 2025	38.78	38.75	38.54	38.78	38.74	7,511
November 26, 2025	38.74	38.81	38.8	38.81	38.72	25,144
November 25, 2025	38.7	38.75	38.75	38.77	38.7	37,237
November 24, 2025	38.65	38.67	38.67	38.68	38.61	39,900

TCW Core Plus Bond ETF (FIXT) NYSE