Skip to main content

TCW Artificial Intelligence ETF (NY: AIFD )

30.46 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 30.16 30.46 30.16 30.46 10,834 +0.39(+1.30%)
Dec 23, 2024 29.84 30.07 29.67 30.07 4,064 +0.33(+1.11%)
Dec 20, 2024 29.02 30.01 29.02 29.74 7,492 +0.29(+0.98%)
Dec 19, 2024 29.92 29.92 29.44 29.45 11,402 -0.10(-0.34%)
Dec 18, 2024 30.84 30.90 29.55 29.55 9,427 -1.29(-4.18%)
Dec 17, 2024 30.98 30.98 30.74 30.84 14,861 -0.26(-0.84%)
Dec 16, 2024 30.75 31.16 30.62 31.10 20,978 +0.57(+1.87%)
Dec 13, 2024 30.64 30.65 30.36 30.53 3,472 +0.22(+0.73%)
Dec 12, 2024 30.40 30.48 30.31 30.31 5,400 -0.26(-0.85%)
Dec 11, 2024 30.14 30.64 30.14 30.57 15,254 +0.74(+2.49%)
Dec 10, 2024 30.17 30.33 29.83 29.83 941 -0.30(-1.00%)
Dec 09, 2024 30.47 30.48 29.99 30.13 6,214 -0.34(-1.12%)
Dec 06, 2024 30.31 30.52 30.31 30.47 12,470 +0.21(+0.69%)
Dec 05, 2024 30.36 30.46 30.26 30.26 6,175 -0.09(-0.29%)
Dec 04, 2024 30.00 30.35 30.00 30.35 1,887 +0.76(+2.57%)
Dec 03, 2024 29.47 29.59 29.47 29.59 17,026 +0.16(+0.56%)
Dec 02, 2024 29.33 29.50 29.33 29.43 9,497 +0.37(+1.27%)
Nov 29, 2024 29.10 29.10 29.05 29.06 4,317 +0.33(+1.14%)
Nov 27, 2024 29.03 29.03 28.59 28.73 3,680 -0.58(-1.99%)
Nov 26, 2024 29.25 29.36 29.25 29.31 4,794 +0.17(+0.59%)
Nov 25, 2024 29.44 29.50 29.14 29.14 9,011 -0.12(-0.41%)
Nov 22, 2024 29.14 29.26 29.04 29.26 9,069 +0.04(+0.14%)
Nov 21, 2024 29.09 29.29 28.93 29.22 4,362 +0.42(+1.46%)
Nov 20, 2024 28.86 28.86 28.48 28.80 5,982 -0.00(-0.01%)
Nov 19, 2024 28.11 28.80 28.11 28.80 6,877 +0.58(+2.07%)
Nov 18, 2024 28.20 28.35 28.09 28.22 8,559 +0.17(+0.62%)
Nov 15, 2024 28.26 28.30 27.96 28.05 9,054 -0.67(-2.35%)
Nov 14, 2024 28.99 28.99 28.72 28.72 5,818 -0.22(-0.77%)
Nov 13, 2024 29.12 29.23 28.94 28.94 7,460 -0.20(-0.67%)
Nov 12, 2024 29.12 29.19 29.06 29.14 5,893 -0.10(-0.35%)
Nov 11, 2024 29.37 29.37 29.05 29.24 5,133 +0.06(+0.20%)
Nov 08, 2024 29.17 29.18 29.06 29.18 23,901 -0.19(-0.64%)
Nov 07, 2024 29.10 29.38 29.10 29.37 8,945 +0.59(+2.05%)
Nov 06, 2024 28.62 28.84 28.59 28.78 5,731 +0.98(+3.51%)
Nov 05, 2024 27.57 27.85 27.57 27.80 2,274 +0.44(+1.61%)
Nov 04, 2024 27.41 27.52 27.36 27.36 6,298 -0.06(-0.23%)
Nov 01, 2024 27.43 27.59 27.41 27.43 2,638 +0.28(+1.02%)
Oct 31, 2024 27.55 27.55 27.09 27.15 5,101 -0.79(-2.83%)
Oct 30, 2024 28.20 28.20 27.89 27.94 5,534 -0.28(-0.99%)
Oct 29, 2024 27.80 28.22 27.80 28.22 5,308 +0.40(+1.44%)
Oct 28, 2024 27.99 27.99 27.82 27.82 10,465 -0.04(-0.14%)
Oct 25, 2024 27.92 28.09 27.86 27.86 1,324 +0.19(+0.67%)
Oct 24, 2024 27.50 27.67 27.50 27.67 4,539 +0.39(+1.43%)
Oct 23, 2024 27.64 27.67 27.21 27.28 4,404 -0.51(-1.84%)
Oct 22, 2024 27.60 27.84 27.60 27.79 7,180 -0.04(-0.13%)
Oct 21, 2024 27.72 27.88 27.68 27.83 4,063 +0.04(+0.14%)
Oct 18, 2024 27.86 27.86 27.78 27.79 6,077 +0.00(+0.01%)
Oct 17, 2024 28.00 28.85 27.79 27.79 7,973 +0.19(+0.67%)
Oct 16, 2024 27.51 27.62 27.49 27.60 3,174 +0.14(+0.51%)
Oct 15, 2024 28.08 28.07 27.40 27.46 6,961 -0.72(-2.56%)
Oct 14, 2024 28.12 28.20 28.11 28.18 4,369 +0.27(+0.97%)
Oct 11, 2024 27.66 27.94 27.66 27.91 9,483 +0.17(+0.61%)
Oct 10, 2024 27.50 27.76 27.50 27.74 1,386 +0.11(+0.40%)
Oct 09, 2024 27.44 27.67 27.44 27.63 2,088 +0.20(+0.72%)
Oct 08, 2024 27.17 27.43 27.17 27.43 3,417 +0.40(+1.49%)
Oct 07, 2024 27.21 27.25 27.02 27.03 6,163 -0.21(-0.77%)
Oct 04, 2024 27.18 27.24 26.99 27.24 7,897 +0.41(+1.53%)
Oct 03, 2024 26.60 26.89 26.60 26.83 10,551 +0.07(+0.26%)
Oct 02, 2024 26.56 26.82 26.40 26.76 14,894 +0.17(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.