TCW ETF Trust (FLXR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.515331100232 | 38.81 | 39.02 | 38.72 | 108216 | 38.8689971 | SP |
| 4 | 0.15 | 0.386001029336 | 38.86 | 39.06 | 38.53 | 188182 | 38.83433056 | SP |
| 12 | 0.08 | 0.20549704598 | 38.93 | 39.18 | 38.402 | 155292 | 38.77597619 | SP |
| 26 | -0.51 | -1.29048582996 | 39.52 | 40 | 38.402 | 111301 | 38.94469754 | SP |
| 52 | 0.68 | 1.7740673102 | 38.33 | 40 | 37.92 | 90889 | 38.91355107 | SP |
| 156 | 0.68 | 1.7740673102 | 38.33 | 40 | 37.92 | 90889 | 38.91355107 | SP |
| 260 | 0.68 | 1.7740673102 | 38.33 | 40 | 37.92 | 90889 | 38.91355107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 39.01 | 0.04 | 0.10 | 38.96 | 39.0267 | 38.9 | 140284 |
| 1740181200 | 38.97 | 0.09 | 0.23 | 38.93 | 39.02 | 38.9 | 142926 |
| 1740094800 | 38.88 | 0.08 | 0.21 | 38.87 | 38.91 | 38.85 | 95833 |
| 1740008400 | 38.8 | 0.02 | 0.05 | 38.8 | 38.84 | 38.72 | 89220 |
| 1739922000 | 38.78 | -0.04 | -0.10 | 38.81 | 38.82 | 38.74 | 104885 |
| 1739576400 | 38.82 | 0.05 | 0.13 | 38.85 | 38.88 | 38.8108 | 94729 |
| 1739490000 | 38.77 | 0.15 | 0.39 | 38.65 | 38.77 | 38.65 | 156626 |
| 1739403600 | 38.62 | -0.08 | -0.21 | 38.66 | 38.69 | 38.53 | 130242 |
| 1739317200 | 38.7 | -0.08 | -0.21 | 38.74 | 38.74 | 38.68 | 106937 |
| 1739230800 | 38.78 | 0.01 | 0.03 | 38.81 | 38.83 | 38.76 | 155825 |
| 1738971600 | 38.77 | -0.08 | -0.21 | 38.8 | 38.85 | 38.69 | 599277 |
| 1738885200 | 38.85 | -0.04 | -0.10 | 38.86 | 38.8999 | 38.8 | 290377 |
| 1738798800 | 38.89 | 0.14 | 0.36 | 38.82 | 38.93 | 38.74 | 102106 |
| 1738712400 | 38.75 | -0.01 | -0.03 | 38.74 | 38.82 | 38.7 | 542052 |
| 1738626000 | 38.76 | -0.26 | -0.67 | 38.75 | 38.81 | 38.67 | 174719 |
| 1738366800 | 39.02 | -0.01 | -0.03 | 39.02 | 39.06 | 38.9617 | 228456 |
| 1738280400 | 39.03 | 0.04 | 0.10 | 39.02 | 39.04 | 38.95 | 117336 |
| 1738194000 | 38.99 | -0.01 | -0.03 | 39 | 39.01 | 38.9 | 181013 |
| 1738107600 | 39 | 0.01 | 0.03 | 38.92 | 39.01 | 38.918 | 112245 |
| 1738021200 | 38.99 | 0.13 | 0.33 | 38.86 | 39.01 | 38.86 | 154357 |
| 1737762000 | 38.86 | 0.02 | 0.05 | 38.82 | 38.88 | 38.77 | 139670 |
| 1737675600 | 38.8401 | 0 | 0.00 | 38.8401 | 38.8401 | 38.8401 | 0 |
| 1737589200 | 38.8401 | 0.01 | 0.03 | 38.86 | 38.93 | 38.76 | 198389 |
| 1737502800 | 38.83 | 0.01 | 0.02 | 38.69 | 38.84 | 38.69 | 104922 |
| 1737157200 | 38.8204 | -0.01 | -0.02 | 38.81 | 38.8204 | 38.7201 | 78532 |
| 1737070800 | 38.83 | 0.13 | 0.34 | 38.68 | 38.89 | 38.67 | 401154 |
| 1736984400 | 38.7 | 0.2 | 0.52 | 38.72 | 38.73 | 38.55 | 65747 |
| 1736898000 | 38.5 | 0.02 | 0.05 | 38.49 | 38.6 | 38.45 | 165030 |
| 1736811600 | 38.48 | -0.01 | -0.03 | 38.49 | 38.49 | 38.402 | 460104 |
| 1736552400 | 38.49 | -0.2 | -0.52 | 38.57 | 38.59 | 38.42 | 209873 |
| 1736379600 | 38.69 | 0.04 | 0.10 | 38.64 | 38.8 | 38.55 | 152792 |
| 1736293200 | 38.65 | -0.04 | -0.10 | 38.65 | 38.6716 | 38.5837 | 302077 |
| 1736206800 | 38.69 | 0.04 | 0.10 | 38.6501 | 38.6985 | 38.563 | 81703 |
| 1735947600 | 38.65 | -0.04 | -0.10 | 38.69 | 38.7 | 38.58 | 29091 |
| 1735861200 | 38.69 | 0.01 | 0.03 | 38.6903 | 38.7295 | 38.5891 | 170799 |
| 1735688400 | 38.68 | -0.02 | -0.05 | 38.7 | 38.7199 | 38.5901 | 132646 |
| 1735602000 | 38.7 | 0.11 | 0.27 | 38.69 | 38.7136 | 38.6434 | 102805 |
| 1735342800 | 38.5939 | -0.03 | -0.07 | 38.565 | 38.62 | 38.51 | 59123 |
| 1735256400 | 38.62 | 0.08 | 0.20 | 38.55 | 38.63 | 38.42 | 52591 |
| 1735077840 | 38.5447 | -0 | -0.00 | 38.54 | 38.61 | 38.5 | 50133 |
| 1734997200 | 38.5453 | -0.07 | -0.19 | 38.5501 | 38.58 | 38.45 | 311491 |
| 1734738000 | 38.62 | 0.08 | 0.21 | 38.65 | 38.66 | 38.5024 | 91821 |
| 1734651600 | 38.54 | 0.04 | 0.10 | 38.56 | 38.56 | 38.41 | 63983 |
| 1734565200 | 38.5 | -0.39 | -1.00 | 38.7596 | 38.81 | 38.46 | 83831 |
| 1734478800 | 38.89 | 0 | 0.00 | 38.87 | 38.98 | 38.77 | 121687 |
| 1734392400 | 38.89 | 0.01 | 0.03 | 38.9 | 38.91 | 38.79 | 87062 |
| 1734133200 | 38.88 | -0.09 | -0.23 | 38.895 | 38.97 | 38.85 | 106897 |
| 1734046800 | 38.9704 | -0.08 | -0.20 | 38.97 | 39.01 | 38.9101 | 164659 |
| 1733960400 | 39.05 | 0.02 | 0.05 | 39.08 | 39.1 | 39.009 | 113693 |
| 1733874000 | 39.03 | -0.05 | -0.12 | 39.04 | 39.07 | 39.0137 | 85443 |
| 1733787600 | 39.0765 | -0.02 | -0.04 | 39.07 | 39.08 | 39.05 | 75650 |
| 1733528400 | 39.0925 | 0.11 | 0.28 | 39.0799 | 39.1 | 39.03 | 50685 |
| 1733442000 | 38.985 | -0.04 | -0.09 | 38.9196 | 39.01 | 38.9196 | 84724 |
| 1733355600 | 39.02 | 0.07 | 0.18 | 38.88 | 39.02 | 38.88 | 75202 |
| 1733269200 | 38.95 | -0.03 | -0.08 | 38.91 | 38.99 | 38.91 | 107832 |
| 1733182800 | 38.98 | -0.14 | -0.36 | 38.99 | 39 | 38.8499 | 116532 |
| 1732917840 | 39.12 | 0.05 | 0.13 | 39.1 | 39.13 | 39.0701 | 55646 |
| 1732750800 | 39.07 | 0.13 | 0.34 | 39.03 | 39.09 | 39 | 200091 |
| 1732664400 | 38.937 | -0.03 | -0.07 | 39 | 39.03 | 38.8774 | 49013 |
| 1732578000 | 38.9649 | 0.15 | 0.40 | 38.9224 | 39 | 38.8849 | 82699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
