Tcw Artificial Intelligence ETF (AIFD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1367 | 0.493145743146 | 27.72 | 28.09 | 27.21 | 4302 | 27.67290275 | SP |
| 4 | 0.9067 | 3.36437847866 | 26.95 | 28.85 | 26.4 | 5540 | 27.38560461 | SP |
| 12 | 5.3267 | 23.6426986241 | 22.53 | 28.85 | 22.25 | 9519 | 25.80095521 | SP |
| 26 | 1.3567 | 5.11962264151 | 26.5 | 29.07 | 22.25 | 11296 | 26.49222497 | SP |
| 52 | 1.3567 | 5.11962264151 | 26.5 | 29.07 | 22.25 | 11296 | 26.49222497 | SP |
| 156 | 1.3567 | 5.11962264151 | 26.5 | 29.07 | 22.25 | 11296 | 26.49222497 | SP |
| 260 | 1.3567 | 5.11962264151 | 26.5 | 29.07 | 22.25 | 11296 | 26.49222497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 27.8567 | 0.19 | 0.67 | 27.92 | 28.09 | 27.8567 | 1324 |
| 1729809600 | 27.6707 | 0.39 | 1.43 | 27.5 | 27.6707 | 27.5 | 4539 |
| 1729723200 | 27.28 | -0.51 | -1.84 | 27.6 | 27.67 | 27.21 | 4404 |
| 1729636800 | 27.7925 | -0.04 | -0.13 | 27.6 | 27.84 | 27.6 | 7180 |
| 1729550400 | 27.83 | 0.04 | 0.14 | 27.72 | 27.89 | 27.68 | 4063 |
| 1729291200 | 27.79 | 0 | 0.01 | 27.86 | 27.86 | 27.78 | 6077 |
| 1729204800 | 27.7871 | 0.19 | 0.67 | 28 | 28.85 | 27.7871 | 7973 |
| 1729118400 | 27.6013 | 0.14 | 0.51 | 27.5 | 27.6202 | 27.48 | 3174 |
| 1729032000 | 27.46 | -0.72 | -2.56 | 28.17 | 28.17 | 27.4 | 6961 |
| 1728945600 | 28.18 | 0.27 | 0.97 | 28.12 | 28.2 | 28.11 | 4369 |
| 1728686400 | 27.91 | 0.17 | 0.61 | 27.66 | 27.939 | 27.66 | 9483 |
| 1728600000 | 27.74 | 0.11 | 0.40 | 27.49 | 27.76 | 27.49 | 1386 |
| 1728513600 | 27.63 | 0.2 | 0.72 | 27.44 | 27.669 | 27.44 | 2088 |
| 1728427200 | 27.4316 | 0.4 | 1.49 | 27.17 | 27.4316 | 27.17 | 3417 |
| 1728340800 | 27.03 | -0.21 | -0.77 | 27.21 | 27.25 | 27.02 | 6163 |
| 1728081600 | 27.24 | 0.41 | 1.53 | 27.17 | 27.24 | 26.96 | 7897 |
| 1727995200 | 26.83 | 0.07 | 0.26 | 26.6 | 26.89 | 26.6 | 10551 |
| 1727908800 | 26.76 | 0.17 | 0.63 | 26.56 | 26.82 | 26.4 | 14894 |
| 1727822400 | 26.5912 | -0.42 | -1.55 | 27.09 | 27.09 | 26.42 | 6538 |
| 1727736000 | 27.01 | 0.03 | 0.11 | 26.91 | 27.01 | 26.8 | 4487 |
| 1727476800 | 26.98 | -0.27 | -0.99 | 27.51 | 27.51 | 26.97 | 3395 |
| 1727390400 | 27.25 | 0.38 | 1.41 | 27.47 | 27.4964 | 26.9651 | 12291 |
| 1727304000 | 26.87 | 0.08 | 0.29 | 26.8 | 26.9601 | 26.8 | 3021 |
| 1727217600 | 26.7925 | 0.22 | 0.84 | 26.74 | 26.81 | 26.415 | 8668 |
| 1727131200 | 26.5701 | 0.09 | 0.34 | 26.63 | 26.66 | 26.52 | 9276 |
| 1726872000 | 26.48 | -0.05 | -0.19 | 26.53 | 26.53 | 26.33 | 2949 |
| 1726785600 | 26.53 | 0.86 | 3.35 | 26.46 | 26.66 | 26.37 | 16963 |
| 1726699200 | 25.67 | -0.11 | -0.43 | 25.83 | 26.09 | 25.67 | 6847 |
| 1726612800 | 25.78 | 0.05 | 0.19 | 26 | 26 | 25.775 | 3746 |
| 1726526400 | 25.73 | -0.11 | -0.43 | 25.57 | 25.74 | 25.57 | 13322 |
| 1726267200 | 25.8406 | 0.2 | 0.78 | 25.69 | 25.905 | 25.69 | 7026 |
| 1726180800 | 25.64 | 0.31 | 1.22 | 25.32 | 25.655 | 25.22 | 4816 |
| 1726094400 | 25.33 | 0.68 | 2.76 | 24.68 | 25.38 | 24.37 | 7172 |
| 1726008000 | 24.65 | 0.17 | 0.69 | 24.61 | 24.65 | 24.32 | 4445 |
| 1725921600 | 24.48 | 0.31 | 1.28 | 24.44 | 24.52 | 24.4 | 1867 |
| 1725662400 | 24.17 | -0.7 | -2.81 | 25.04 | 25.04 | 24.08 | 11790 |
| 1725576000 | 24.87 | -0.01 | -0.04 | 24.86 | 25.09 | 24.78 | 2094 |
| 1725489600 | 24.8788 | -0.02 | -0.09 | 24.65 | 24.9918 | 24.65 | 8735 |
| 1725403200 | 24.9 | -1.2 | -4.60 | 25.86 | 25.86 | 24.85 | 5000 |
| 1725057600 | 26.1 | 0.38 | 1.48 | 25.94 | 26.1212 | 25.79 | 14782 |
| 1724971200 | 25.72 | 0.01 | 0.02 | 25.81 | 26.16 | 25.68 | 10142 |
| 1724884800 | 25.7139 | -0.3 | -1.14 | 25.98 | 25.98 | 25.6 | 2897 |
| 1724798400 | 26.01 | 0.02 | 0.08 | 26.06 | 26.07 | 25.78 | 4898 |
| 1724712000 | 25.99 | -0.37 | -1.40 | 26.27 | 26.31 | 25.96 | 11949 |
| 1724452800 | 26.36 | 0.36 | 1.38 | 26.33 | 26.47 | 26.12 | 27192 |
| 1724366400 | 26 | -0.61 | -2.29 | 26.72 | 26.72 | 26 | 60445 |
| 1724280000 | 26.61 | 0.16 | 0.60 | 26.4 | 26.63 | 26.4 | 7840 |
| 1724193600 | 26.45 | -0.05 | -0.19 | 26.53 | 26.6 | 26.4193 | 5400 |
| 1724107200 | 26.5 | 0.35 | 1.34 | 26.22 | 26.5 | 26.14 | 13152 |
| 1723848000 | 26.15 | -0.03 | -0.11 | 26.08 | 26.24 | 26.08 | 7428 |
| 1723761600 | 26.18 | 0.72 | 2.83 | 25.75 | 26.27 | 25.75 | 7633 |
| 1723675200 | 25.46 | 0.1 | 0.39 | 25.55 | 25.59 | 25.25 | 16670 |
| 1723588800 | 25.3617 | 0.58 | 2.35 | 25.07 | 25.38 | 25.07 | 8895 |
| 1723502400 | 24.78 | 0.01 | 0.04 | 24.79 | 24.98 | 24.76 | 20977 |
| 1723243200 | 24.77 | 0.28 | 1.14 | 24.5 | 24.77 | 24.48 | 4278 |
| 1723156800 | 24.49 | 0.94 | 3.99 | 24.07 | 24.53 | 24.03 | 8115 |
| 1723070400 | 23.55 | -0.28 | -1.17 | 24.38 | 24.48 | 23.53 | 5068 |
| 1722984000 | 23.83 | 0.35 | 1.49 | 23.71 | 24.1 | 23.35 | 17617 |
| 1722897600 | 23.48 | -0.66 | -2.73 | 22.53 | 23.855 | 22.25 | 64782 |
| 1722638400 | 24.14 | -0.98 | -3.89 | 24.4 | 24.4 | 23.98 | 17952 |
| 1722552000 | 25.1168 | -0.96 | -3.69 | 26.02 | 26.28 | 25.08 | 2589 |
| 1722465600 | 26.08 | 0.96 | 3.82 | 25.96 | 26.15 | 25.8 | 6018 |
| 1722379200 | 25.12 | -0.66 | -2.56 | 25.7 | 25.85 | 24.93 | 12463 |
| 1722292800 | 25.78 | -0 | -0.00 | 26.03 | 26.0412 | 25.78 | 7139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
