Tcw Artificial Intelligence ETF (AIFD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0331455087836 | 30.17 | 30.68 | 29.1 | 24885 | 29.93748016 | SP |
| 4 | 0.41 | 1.37722539469 | 29.77 | 31.84 | 28.9 | 22223 | 30.06627882 | SP |
| 12 | 1.19 | 4.10486374612 | 28.99 | 31.84 | 27.9596 | 18444 | 30.02436195 | SP |
| 26 | 6.47 | 27.288064108 | 23.71 | 31.84 | 23.35 | 12771 | 28.69817864 | SP |
| 52 | 3.68 | 13.8867924528 | 26.5 | 31.84 | 22.25 | 13383 | 28.12249866 | SP |
| 156 | 3.68 | 13.8867924528 | 26.5 | 31.84 | 22.25 | 13383 | 28.12249866 | SP |
| 260 | 3.68 | 13.8867924528 | 26.5 | 31.84 | 22.25 | 13383 | 28.12249866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 30.18 | 0.04 | 0.13 | 30.16 | 30.235 | 29.96 | 3364 |
| 1738798800 | 30.14 | 0.26 | 0.87 | 29.88 | 30.14 | 29.77 | 6926 |
| 1738712400 | 29.8798 | 0.21 | 0.71 | 29.72 | 29.88 | 29.57 | 11534 |
| 1738626000 | 29.67 | -0.41 | -1.36 | 29.27 | 29.87 | 29.1 | 38262 |
| 1738366800 | 30.08 | 0.02 | 0.06 | 30.27 | 30.68 | 30.0608 | 58825 |
| 1738280400 | 30.0629 | 0.25 | 0.85 | 30.17 | 30.27 | 29.8101 | 8876 |
| 1738194000 | 29.81 | -0.12 | -0.40 | 29.93 | 30.07 | 29.6205 | 25310 |
| 1738107600 | 29.9292 | 0.76 | 2.60 | 29.23 | 29.982 | 29.02 | 21424 |
| 1738021200 | 29.1714 | -2.27 | -7.22 | 29.75 | 30 | 28.9 | 34007 |
| 1737762000 | 31.44 | -0.21 | -0.66 | 31.83 | 31.84 | 31.42 | 17049 |
| 1737675600 | 31.6477 | 0 | 0.00 | 31.6477 | 31.6477 | 31.6477 | 0 |
| 1737589200 | 31.6477 | 0.56 | 1.79 | 31.52 | 31.78 | 31.52 | 16406 |
| 1737502800 | 31.09 | 0.46 | 1.50 | 31.06 | 31.2 | 30.65 | 31290 |
| 1737157200 | 30.63 | 0.46 | 1.52 | 30.55 | 30.7186 | 30.5 | 15084 |
| 1737070800 | 30.17 | 0.04 | 0.13 | 30.41 | 30.51 | 30.17 | 15878 |
| 1736984400 | 30.13 | 0.76 | 2.59 | 29.95 | 30.1985 | 29.95 | 8747 |
| 1736898000 | 29.37 | 0.09 | 0.31 | 29.53 | 29.65 | 29.23 | 2463 |
| 1736811600 | 29.28 | -0.29 | -0.98 | 29.2 | 29.28 | 29.03 | 6556 |
| 1736552400 | 29.57 | -0.47 | -1.56 | 29.77 | 29.8249 | 29.444 | 59149 |
| 1736379600 | 30.04 | -0.16 | -0.53 | 30.1 | 30.1 | 29.835 | 25269 |
| 1736293200 | 30.2 | -0.69 | -2.23 | 31.04 | 31.04 | 30.07 | 8533 |
| 1736206800 | 30.89 | 0.76 | 2.53 | 30.8 | 31.06 | 30.76 | 69093 |
| 1735947600 | 30.1263 | 0.67 | 2.26 | 29.78 | 30.136 | 29.7 | 5875 |
| 1735861200 | 29.46 | 0.17 | 0.58 | 29.56 | 29.7801 | 29.21 | 70376 |
| 1735688400 | 29.29 | -0.26 | -0.88 | 29.7 | 29.7 | 29.28 | 8061 |
| 1735602000 | 29.55 | -0.35 | -1.17 | 29.9 | 29.9 | 29.28 | 9186 |
| 1735342800 | 29.9 | -0.49 | -1.61 | 30.1 | 30.17 | 29.64 | 90412 |
| 1735256400 | 30.39 | -0.07 | -0.23 | 30.46 | 30.47 | 30.2 | 102455 |
| 1735077840 | 30.46 | 0.39 | 1.30 | 30.2 | 30.46 | 30.155 | 10834 |
| 1734997200 | 30.07 | 0.33 | 1.11 | 29.93 | 30.07 | 29.67 | 4064 |
| 1734738000 | 29.74 | 0.29 | 0.98 | 29.02 | 30.01 | 29.02 | 7492 |
| 1734651600 | 29.45 | -0.1 | -0.34 | 29.92 | 29.92 | 29.44 | 11402 |
| 1734565200 | 29.55 | -1.29 | -4.18 | 30.77 | 30.9 | 29.55 | 9427 |
| 1734478800 | 30.8385 | -0.26 | -0.84 | 31.1 | 31.1 | 30.7402 | 14861 |
| 1734392400 | 31.1 | 0.57 | 1.87 | 30.75 | 31.1593 | 30.62 | 20978 |
| 1734133200 | 30.53 | 0.22 | 0.73 | 30.64 | 30.65 | 30.36 | 3472 |
| 1734046800 | 30.31 | -0.26 | -0.85 | 30.41 | 30.48 | 30.31 | 5400 |
| 1733960400 | 30.57 | 0.74 | 2.49 | 30.14 | 30.64 | 30.14 | 15254 |
| 1733874000 | 29.8287 | -0.3 | -1.00 | 30.17 | 30.33 | 29.8287 | 941 |
| 1733787600 | 30.13 | -0.34 | -1.12 | 30.47 | 30.48 | 29.99 | 6214 |
| 1733528400 | 30.47 | 0.21 | 0.69 | 30.32 | 30.519 | 30.3101 | 12469 |
| 1733442000 | 30.2615 | -0.09 | -0.29 | 30.4 | 30.46 | 30.2615 | 6175 |
| 1733355600 | 30.35 | 0.76 | 2.57 | 30 | 30.35 | 30 | 1887 |
| 1733269200 | 29.59 | 0.16 | 0.56 | 29.37 | 29.59 | 29.37 | 17026 |
| 1733182800 | 29.4261 | 0.37 | 1.27 | 29.33 | 29.5 | 29.33 | 9497 |
| 1732917840 | 29.0578 | 0.33 | 1.14 | 28.82 | 29.1 | 28.82 | 4317 |
| 1732750800 | 28.7289 | -0.58 | -1.99 | 29.03 | 29.03 | 28.59 | 3680 |
| 1732664400 | 29.3123 | 0.17 | 0.59 | 29.25 | 29.36 | 29.25 | 4794 |
| 1732578000 | 29.14 | -0.12 | -0.41 | 29.44 | 29.5 | 29.14 | 9011 |
| 1732318800 | 29.26 | 0.04 | 0.14 | 29.15 | 29.26 | 29.035 | 9069 |
| 1732232400 | 29.22 | 0.42 | 1.46 | 29.02 | 29.29 | 28.93 | 4362 |
| 1732146000 | 28.8 | -0 | -0.01 | 28.86 | 28.86 | 28.475 | 5982 |
| 1732059600 | 28.8031 | 0.58 | 2.07 | 28.11 | 28.8031 | 28.11 | 6877 |
| 1731973200 | 28.22 | 0.17 | 0.62 | 28.2 | 28.35 | 28.09 | 8559 |
| 1731714000 | 28.046 | -0.67 | -2.35 | 28.26 | 28.3 | 27.9596 | 9054 |
| 1731627600 | 28.72 | -0.22 | -0.77 | 28.99 | 29.05 | 28.72 | 5818 |
| 1731541200 | 28.9435 | -0.2 | -0.67 | 29.24 | 29.24 | 28.94 | 7460 |
| 1731454800 | 29.1398 | -0.1 | -0.35 | 29.12 | 29.1901 | 29.06 | 5893 |
| 1731368400 | 29.2408 | 0.06 | 0.20 | 29.37 | 29.37 | 29.0534 | 5133 |
| 1731109200 | 29.1829 | -0.19 | -0.64 | 29.18 | 29.1829 | 29.0566 | 23901 |
| 1731022800 | 29.3714 | 0.59 | 2.05 | 29.1 | 29.38 | 29.1 | 8945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
