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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 25, 2024	39.79	39.79	39.79	39.79	39.79	0
October 24, 2024	39.79	39.79	39.79	39.79	39.79	0
October 23, 2024	39.79	39.79	39.79	39.79	39.79	0
October 22, 2024	39.79	39.79	39.79	39.79	39.79	0
October 21, 2024	39.79	39.79	39.79	39.79	39.79	0
October 18, 2024	39.79	39.79	39.79	39.79	39.79	0
October 17, 2024	39.7	39.79	39.79	39.79	39.7	574
October 16, 2024	39.63	39.73	39.73	39.81	39.46	1,601
October 15, 2024	39.69	39.31	39.31	39.69	39.31	2,800
October 14, 2024	39.49	39.69	39.69	39.8	39.49	800
October 11, 2024	39.01	39.46	39.46	39.59	39.01	1,110
October 10, 2024	40.73	39.17	39.17	40.73	39.01	3,100
October 09, 2024	39.22	39.49	39.49	39.71	39.22	7,800
October 08, 2024	39	39.05	39.05	39.05	38.81	6,000
October 07, 2024	38.73	38.93	38.93	39	38.7	4,345
October 04, 2024	38.86	38.97	38.97	38.97	38.5	2,000
October 03, 2024	38.66	38.66	38.66	38.66	38.66	335
October 02, 2024	38.82	38.84	38.84	38.87	38.82	1,500
October 01, 2024	39.21	38.83	38.83	39.5	38.83	3,500
September 30, 2024	38.98	38.96	38.96	38.98	38.87	3,800
September 27, 2024	39.06	38.87	38.87	39.13	38.74	7,908
September 26, 2024	38.96	38.96	38.9	38.96	38.96	200
September 25, 2024	38.72	38.52	38.46	38.72	38.52	300
September 24, 2024	38.52	38.62	38.56	38.62	38.52	345
September 23, 2024	38.22	38.35	38.29	38.35	38.22	610
September 20, 2024	38.16	38.05	37.99	38.25	38.05	900
September 19, 2024	38.44	38.44	38.38	38.44	38.44	100
September 18, 2024	37.73	37.52	37.46	37.73	37.52	136
September 17, 2024	37.52	37.52	37.46	37.52	37.52	100
September 16, 2024	37.26	37.26	37.2	37.26	37.26	500
September 13, 2024	37.07	37.04	36.99	37.07	37.04	800
September 12, 2024	36.64	36.64	36.58	36.64	36.64	100
September 11, 2024	36.17	36.17	36.12	36.17	36.17	100
September 10, 2024	36	36	35.95	36	36	100
September 09, 2024	36.05	36.05	36	36.05	36.05	100
September 06, 2024	35.57	35.63	35.58	35.63	35.57	200
September 05, 2024	36.38	35.89	35.84	36.38	35.89	411
September 04, 2024	36.47	36.56	36.5	36.56	36.47	244
September 03, 2024	37.56	36.67	36.62	37.56	36.67	600
August 30, 2024	37.82	37.82	37.76	37.82	37.82	100
August 29, 2024	37.62	37.68	37.62	37.68	37.62	300
August 28, 2024	37.51	37.51	37.45	37.51	37.51	100
August 27, 2024	37.58	37.58	37.53	37.58	37.58	100
August 26, 2024	37.53	37.53	37.47	37.53	37.53	100
August 23, 2024	37.6	37.6	37.54	37.6	37.6	100
August 22, 2024	37.02	36.75	36.69	37.02	36.75	400
August 21, 2024	37	37	36.94	37	37	100
August 20, 2024	36.5	36.5	36.44	36.5	36.5	100
August 19, 2024	36.8	36.8	36.74	36.8	36.8	100
August 16, 2024	36.25	36.5	36.44	36.5	36.25	336
August 15, 2024	35.96	36.08	36.03	36.4	35.96	2,027
August 14, 2024	35.8	35.76	35.71	35.8	35.76	609
August 13, 2024	35.5	35.76	35.71	35.76	35.5	403
August 12, 2024	35.39	35.28	35.23	35.52	35.28	1,300
August 09, 2024	35.35	35.34	35.29	35.35	35.34	407
August 08, 2024	35.41	35	34.95	35.41	35	500
August 07, 2024	35.45	34.79	34.74	35.45	34.76	900
August 06, 2024	34.68	34.76	34.71	34.9	34.68	1,346
August 05, 2024	34.04	34.76	34.71	34.76	34.04	2,200
August 02, 2024	35.5	35.55	35.5	35.55	35.5	500

TCW Core Plus Bond ETF (FIXT) NYSE