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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.57	38.59	38.59	38.6	38.51	17,700
November 20, 2025	38.51	38.49	38.49	38.54	38.49	8,637
November 19, 2025	38.52	38.46	38.46	38.52	38.46	8,200
November 18, 2025	38.5	38.45	38.45	38.51	38.44	4,146
November 17, 2025	38.46	38.46	38.46	38.46	38.45	1,807
November 14, 2025	38.55	38.44	38.44	38.55	38.41	25,500
November 13, 2025	38.53	38.49	38.49	38.67	38.48	15,600
November 12, 2025	38.56	38.57	38.57	38.63	38.56	8,700
November 11, 2025	38.59	38.59	38.59	38.6	38.59	2,205
November 10, 2025	38.51	38.52	38.52	38.54	38.5	11,822
November 07, 2025	38.55	38.52	38.52	38.6	38.51	25,907
November 06, 2025	38.57	38.56	38.56	38.61	38.47	15,600
November 05, 2025	38.46	38.37	38.37	38.46	38.34	12,100
November 04, 2025	38.57	38.58	38.58	38.6	38.55	5,200
November 03, 2025	38.53	38.49	38.49	38.55	38.39	14,100
October 31, 2025	38.78	38.73	38.52	38.78	38.72	14,900
October 30, 2025	38.71	38.77	38.56	38.8	38.71	12,138
October 29, 2025	39.01	38.9	38.69	39.01	38.9	4,427
October 28, 2025	38.97	38.99	38.78	39.05	38.97	10,639
October 27, 2025	38.92	39	38.79	39.01	38.9	7,600
October 24, 2025	39.04	38.94	38.73	39.04	38.92	7,600
October 23, 2025	38.95	38.9	38.69	38.97	38.89	10,936
October 22, 2025	39	39.03	38.82	39.04	39	11,449
October 21, 2025	39.03	39.02	38.81	39.35	38.99	32,513
October 20, 2025	38.92	38.93	38.72	38.93	38.9	1,900
October 17, 2025	38.9	38.89	38.68	38.9	38.81	91,100
October 16, 2025	38.81	38.9	38.69	38.95	38.81	14,839
October 15, 2025	38.85	38.76	38.55	38.85	38.76	9,000
October 14, 2025	38.72	38.79	38.58	38.79	38.71	1,500
October 13, 2025	38.78	38.76	38.55	38.85	38.7	6,400
October 10, 2025	38.6	38.68	38.47	38.68	38.59	5,600
October 09, 2025	38.55	38.53	38.32	38.55	38.53	5,720
October 08, 2025	38.62	38.56	38.35	38.64	38.56	7,900
October 07, 2025	38.55	38.58	38.37	38.6	38.55	8,700
October 06, 2025	38.54	38.48	38.27	38.66	38.48	9,500
October 03, 2025	38.63	38.6	38.39	38.63	38.6	4,200
October 02, 2025	38.53	38.59	38.38	38.62	38.53	13,227
October 01, 2025	38.62	38.54	38.33	38.62	38.53	5,216
September 30, 2025	38.75	38.66	38.24	38.77	38.66	23,549
September 29, 2025	38.65	38.69	38.27	38.72	38.59	16,612
September 26, 2025	38.63	38.57	38.15	38.67	38.57	7,621
September 25, 2025	38.59	38.61	38.19	38.61	38.55	29,636
September 24, 2025	38.7	38.63	38.21	38.7	38.63	70,500
September 23, 2025	38.66	38.71	38.29	38.73	38.65	16,440
September 22, 2025	38.71	38.62	38.2	38.71	38.61	752,002
September 19, 2025	38.7	38.71	38.29	38.71	38.62	13,120
September 18, 2025	38.68	38.68	38.26	38.72	38.68	7,400
September 17, 2025	38.93	38.86	38.44	38.95	38.83	5,400
September 16, 2025	38.85	38.86	38.44	38.9	38.85	22,744
September 15, 2025	38.87	38.88	38.46	38.88	38.82	422,200
September 12, 2025	38.71	38.77	38.35	38.77	38.71	5,700
September 11, 2025	38.75	38.76	38.34	38.82	38.75	31,300

TCW Core Plus Bond ETF (FIXT) NYSE