TCW High Yield Bond ETF (HYBX)
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 | -0.096 | -0.3132137031 | 30.65 | 30.7 | 30.48 | 3386 | 30.58290668 | SP |
| 4 | 0.254 | 0.838283828383 | 30.3 | 30.86 | 30.25 | 5008 | 30.52882907 | SP |
| 12 | -0.156 | -0.507977857375 | 30.71 | 30.86 | 30.09 | 6377 | 30.52247362 | SP |
| 26 | -0.196 | -0.637398373984 | 30.75 | 30.86 | 30.09 | 6270 | 30.52291057 | SP |
| 52 | -0.196 | -0.637398373984 | 30.75 | 30.86 | 30.09 | 6270 | 30.52291057 | SP |
| 156 | -0.196 | -0.637398373984 | 30.75 | 30.86 | 30.09 | 6270 | 30.52291057 | SP |
| 260 | -0.196 | -0.637398373984 | 30.75 | 30.86 | 30.09 | 6270 | 30.52291057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 30.554 | -0.02 | -0.07 | 30.59 | 30.59 | 30.48 | 3460 |
| 1738971600 | 30.5752 | -0.01 | -0.03 | 30.56 | 30.5752 | 30.56 | 1007 |
| 1738885200 | 30.5829 | -0.05 | -0.15 | 30.59 | 30.66 | 30.5 | 4878 |
| 1738798800 | 30.6292 | 0.08 | 0.26 | 30.7 | 30.7 | 30.6292 | 4559 |
| 1738712400 | 30.5488 | 0.02 | 0.08 | 30.65 | 30.65 | 30.53 | 3027 |
| 1738626000 | 30.524 | -0.15 | -0.48 | 30.43 | 30.524 | 30.43 | 770 |
| 1738366800 | 30.67 | -0.09 | -0.28 | 30.77 | 30.8057 | 30.67 | 2053 |
| 1738280400 | 30.7575 | 0.03 | 0.09 | 30.75 | 30.7575 | 30.75 | 300 |
| 1738194000 | 30.73 | 0.15 | 0.51 | 30.71 | 30.79 | 30.7 | 2411 |
| 1738107600 | 30.5753 | -0.18 | -0.58 | 30.86 | 30.86 | 30.49 | 1709 |
| 1738021200 | 30.7546 | 0 | 0.00 | 30.8 | 30.8 | 30.7546 | 23 |
| 1737762000 | 30.7537 | 0.26 | 0.87 | 30.67 | 30.76 | 30.67 | 680 |
| 1737675600 | 30.489 | 0 | 0.00 | 30.489 | 30.489 | 30.489 | 0 |
| 1737589200 | 30.489 | -0.12 | -0.40 | 30.67 | 30.6905 | 30.45 | 25681 |
| 1737502800 | 30.61 | -0.01 | -0.03 | 30.65 | 30.66 | 30.51 | 13950 |
| 1737157200 | 30.62 | 0.04 | 0.14 | 30.69 | 30.69 | 30.59 | 3577 |
| 1737070800 | 30.5787 | 0.1 | 0.34 | 30.569 | 30.5787 | 30.53 | 660 |
| 1736984400 | 30.4746 | 0.16 | 0.53 | 30.39 | 30.52 | 30.25 | 13231 |
| 1736898000 | 30.3152 | 0.18 | 0.59 | 30.3 | 30.4 | 30.28 | 8163 |
| 1736811600 | 30.1382 | 0.01 | 0.03 | 30.28 | 30.3 | 30.09 | 16430 |
| 1736552400 | 30.1287 | -0.34 | -1.12 | 30.41 | 30.4101 | 30.111 | 6133 |
| 1736379600 | 30.4714 | -0.04 | -0.14 | 30.42 | 30.4714 | 30.42 | 135 |
| 1736293200 | 30.515 | 0.01 | 0.02 | 30.51 | 30.5338 | 30.47 | 3325 |
| 1736206800 | 30.5092 | 0.03 | 0.08 | 30.51 | 30.51 | 30.42 | 6820 |
| 1735947600 | 30.484 | 0.05 | 0.16 | 30.46 | 30.4842 | 30.4 | 3631 |
| 1735861200 | 30.4343 | 0.02 | 0.08 | 30.42 | 30.4343 | 30.3457 | 1249 |
| 1735688400 | 30.4098 | 0.04 | 0.15 | 30.31 | 30.4098 | 30.31 | 193 |
| 1735602000 | 30.3652 | 0.09 | 0.30 | 30.3488 | 30.3652 | 30.3 | 1145 |
| 1735342800 | 30.274 | -0.03 | -0.09 | 30.34 | 30.46 | 30.27 | 8550 |
| 1735256400 | 30.3 | 0.14 | 0.46 | 30.3 | 30.34 | 30.3 | 7596 |
| 1735077840 | 30.16 | -0.12 | -0.40 | 30.29 | 30.29 | 30.16 | 3551 |
| 1734997200 | 30.2821 | 0.14 | 0.47 | 30.32 | 30.33 | 30.26 | 9430 |
| 1734738000 | 30.1409 | -0.08 | -0.28 | 30.32 | 30.33 | 30.1 | 6995 |
| 1734651600 | 30.225 | -0.1 | -0.31 | 30.4 | 30.4 | 30.19 | 3516 |
| 1734565200 | 30.32 | -0.21 | -0.69 | 30.55 | 30.5642 | 30.32 | 5429 |
| 1734478800 | 30.53 | -0.16 | -0.53 | 30.676 | 30.676 | 30.53 | 5433 |
| 1734392400 | 30.6934 | 0.12 | 0.40 | 30.69 | 30.6934 | 30.5909 | 4577 |
| 1734133200 | 30.57 | -0.21 | -0.69 | 30.745 | 30.745 | 30.4 | 24831 |
| 1734046800 | 30.7839 | 0.25 | 0.83 | 30.76 | 30.7839 | 30.74 | 3254 |
| 1733960400 | 30.53 | 0.03 | 0.10 | 30.79 | 30.79 | 30.46 | 12552 |
| 1733874000 | 30.5 | -0.24 | -0.78 | 30.815 | 30.815 | 30.48 | 9768 |
| 1733787600 | 30.74 | -0.07 | -0.21 | 30.7918 | 30.7918 | 30.7399 | 5269 |
| 1733528400 | 30.8051 | 0.09 | 0.28 | 30.8 | 30.84 | 30.8 | 1157 |
| 1733442000 | 30.72 | 0.23 | 0.75 | 30.76 | 30.785 | 30.72 | 32843 |
| 1733355600 | 30.49 | -0.18 | -0.60 | 30.73 | 30.7308 | 30.49 | 10119 |
| 1733269200 | 30.6744 | 0.04 | 0.13 | 30.71 | 30.71 | 30.65 | 3276 |
| 1733182800 | 30.6343 | -0.11 | -0.35 | 30.68 | 30.68 | 30.6 | 1243 |
| 1732917840 | 30.7412 | -0.04 | -0.14 | 30.83 | 30.8357 | 30.73 | 5450 |
| 1732750800 | 30.7851 | 0.02 | 0.05 | 30.78 | 30.79 | 30.74 | 18335 |
| 1732664400 | 30.77 | 0.03 | 0.10 | 30.78 | 30.7992 | 30.76 | 1699 |
| 1732578000 | 30.74 | -0.01 | -0.03 | 30.74 | 30.74 | 30.74 | 214 |
| 1732318800 | 30.75 | 0.19 | 0.63 | 30.63 | 30.8 | 30.63 | 6011 |
| 1732232400 | 30.5566 | -0.24 | -0.79 | 30.806 | 30.8101 | 30.42 | 18191 |
| 1732146000 | 30.8008 | 0.07 | 0.21 | 30.8 | 30.8008 | 30.7501 | 3062 |
| 1732059600 | 30.7352 | -0.08 | -0.27 | 30.71 | 30.77 | 30.71 | 2818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
