TCW Artificial Intelligence ETF (AIFD)
NYSE: AIFD · Real-Time Price · USD
28.80
0.00 (-0.01%)
Nov 20, 2024, 3:59 PM EST - Market closed
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.86 | 28.86 | 28.48 | 28.80 | 28.80 | -0.01% | 5,982 |
| Nov 19, 2024 | 28.11 | 28.80 | 28.11 | 28.80 | 28.80 | 2.07% | 6,877 |
| Nov 18, 2024 | 28.20 | 28.35 | 28.09 | 28.22 | 28.22 | 0.62% | 8,559 |
| Nov 15, 2024 | 28.26 | 28.30 | 27.96 | 28.05 | 28.05 | -2.35% | 9,054 |
| Nov 14, 2024 | 28.99 | 28.99 | 28.72 | 28.72 | 28.72 | -0.77% | 5,818 |
| Nov 13, 2024 | 29.12 | 29.23 | 28.94 | 28.94 | 28.94 | -0.67% | 7,460 |
| Nov 12, 2024 | 29.13 | 29.19 | 29.06 | 29.14 | 29.14 | -0.35% | 5,893 |
| Nov 11, 2024 | 29.37 | 29.37 | 29.05 | 29.24 | 29.24 | 0.20% | 5,133 |
| Nov 8, 2024 | 29.17 | 29.18 | 29.06 | 29.18 | 29.18 | -0.64% | 23,901 |
| Nov 7, 2024 | 29.10 | 29.38 | 29.10 | 29.37 | 29.37 | 2.05% | 8,945 |
| Nov 6, 2024 | 28.62 | 28.84 | 28.59 | 28.78 | 28.78 | 3.51% | 5,731 |
| Nov 5, 2024 | 27.57 | 27.85 | 27.57 | 27.80 | 27.80 | 1.61% | 2,274 |
| Nov 4, 2024 | 27.41 | 27.52 | 27.36 | 27.36 | 27.36 | -0.23% | 6,298 |
| Nov 1, 2024 | 27.43 | 27.59 | 27.41 | 27.43 | 27.43 | 1.02% | 2,638 |
| Oct 31, 2024 | 27.55 | 27.55 | 27.09 | 27.15 | 27.15 | -2.83% | 5,101 |
| Oct 30, 2024 | 28.20 | 28.20 | 27.89 | 27.94 | 27.94 | -0.99% | 5,534 |
| Oct 29, 2024 | 27.80 | 28.22 | 27.80 | 28.22 | 28.22 | 1.44% | 5,308 |
| Oct 28, 2024 | 27.99 | 27.99 | 27.82 | 27.82 | 27.82 | -0.14% | 10,465 |
| Oct 25, 2024 | 27.92 | 28.09 | 27.86 | 27.86 | 27.86 | 0.67% | 1,324 |
| Oct 24, 2024 | 27.50 | 27.67 | 27.50 | 27.67 | 27.67 | 1.43% | 4,539 |
| Oct 23, 2024 | 27.64 | 27.67 | 27.21 | 27.28 | 27.28 | -1.85% | 4,404 |
| Oct 22, 2024 | 27.60 | 27.84 | 27.60 | 27.79 | 27.79 | -0.13% | 7,180 |
| Oct 21, 2024 | 27.72 | 27.88 | 27.68 | 27.83 | 27.83 | 0.14% | 4,063 |
| Oct 18, 2024 | 27.86 | 27.86 | 27.78 | 27.79 | 27.79 | 0.01% | 6,077 |
| Oct 17, 2024 | 28.00 | 28.85 | 27.79 | 27.79 | 27.79 | 0.67% | 7,973 |
| Oct 16, 2024 | 27.51 | 27.62 | 27.49 | 27.60 | 27.60 | 0.51% | 3,174 |
| Oct 15, 2024 | 28.08 | 28.08 | 27.40 | 27.46 | 27.46 | -2.56% | 6,961 |
| Oct 14, 2024 | 28.12 | 28.20 | 28.11 | 28.18 | 28.18 | 0.97% | 4,369 |
| Oct 11, 2024 | 27.66 | 27.94 | 27.66 | 27.91 | 27.91 | 0.61% | 9,483 |
| Oct 10, 2024 | 27.50 | 27.76 | 27.50 | 27.74 | 27.74 | 0.40% | 1,386 |
| Oct 9, 2024 | 27.44 | 27.67 | 27.44 | 27.63 | 27.63 | 0.72% | 2,248 |
| Oct 8, 2024 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 1.49% | 3,422 |
| Oct 7, 2024 | 27.21 | 27.25 | 27.02 | 27.03 | 27.03 | -0.77% | 6,163 |
| Oct 4, 2024 | 27.18 | 27.24 | 26.99 | 27.24 | 27.24 | 1.53% | 7,897 |
| Oct 3, 2024 | 26.60 | 26.89 | 26.60 | 26.83 | 26.83 | 0.26% | 10,551 |
| Oct 2, 2024 | 26.56 | 26.82 | 26.40 | 26.76 | 26.76 | 0.64% | 14,894 |
| Oct 1, 2024 | 27.09 | 27.09 | 26.42 | 26.59 | 26.59 | -1.55% | 6,538 |
| Sep 30, 2024 | 26.91 | 27.01 | 26.80 | 27.01 | 27.01 | 0.11% | 4,487 |
| Sep 27, 2024 | 27.26 | 27.26 | 26.97 | 26.98 | 26.98 | -0.99% | 3,395 |
| Sep 26, 2024 | 27.47 | 27.50 | 26.97 | 27.25 | 27.25 | 1.41% | 12,291 |
| Sep 25, 2024 | 26.84 | 26.96 | 26.84 | 26.87 | 26.87 | 0.29% | 3,021 |
| Sep 24, 2024 | 26.74 | 26.81 | 26.42 | 26.79 | 26.79 | 0.84% | 8,668 |
| Sep 23, 2024 | 26.63 | 26.66 | 26.52 | 26.57 | 26.57 | 0.34% | 9,276 |
| Sep 20, 2024 | 26.38 | 26.50 | 26.33 | 26.48 | 26.48 | -0.19% | 2,949 |
| Sep 19, 2024 | 26.46 | 26.66 | 26.37 | 26.53 | 26.53 | 3.35% | 16,963 |
| Sep 18, 2024 | 25.85 | 26.09 | 25.67 | 25.67 | 25.67 | -0.43% | 6,847 |
| Sep 17, 2024 | 26.00 | 26.00 | 25.78 | 25.78 | 25.78 | 0.19% | 3,746 |
| Sep 16, 2024 | 25.62 | 25.74 | 25.61 | 25.73 | 25.73 | -0.43% | 13,322 |
| Sep 13, 2024 | 25.69 | 25.91 | 25.69 | 25.84 | 25.84 | 0.78% | 7,026 |
| Sep 12, 2024 | 25.27 | 25.66 | 25.22 | 25.64 | 25.64 | 1.22% | 4,816 |
| Sep 11, 2024 | 24.68 | 25.38 | 24.37 | 25.33 | 25.33 | 2.76% | 7,172 |
| Sep 10, 2024 | 24.61 | 24.65 | 24.32 | 24.65 | 24.65 | 0.69% | 4,445 |
| Sep 9, 2024 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | 1.28% | 1,867 |
| Sep 6, 2024 | 24.43 | 24.44 | 24.08 | 24.17 | 24.17 | -2.81% | 11,790 |
| Sep 5, 2024 | 25.09 | 25.09 | 24.81 | 24.87 | 24.87 | -0.04% | 2,094 |
| Sep 4, 2024 | 24.65 | 24.99 | 24.65 | 24.88 | 24.88 | -0.08% | 8,735 |
| Sep 3, 2024 | 25.86 | 25.86 | 24.85 | 24.90 | 24.90 | -4.60% | 5,000 |
| Aug 30, 2024 | 26.01 | 26.12 | 25.79 | 26.10 | 26.10 | 1.48% | 14,782 |
| Aug 29, 2024 | 26.05 | 26.16 | 25.68 | 25.72 | 25.72 | 0.02% | 10,142 |
| Aug 28, 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 25.71 | -1.14% | 2,897 |
| Aug 27, 2024 | 26.06 | 26.07 | 25.78 | 26.01 | 26.01 | 0.08% | 4,898 |
| Aug 26, 2024 | 26.27 | 26.29 | 25.96 | 25.99 | 25.99 | -1.40% | 12,049 |
| Aug 23, 2024 | 26.33 | 26.47 | 26.12 | 26.36 | 26.36 | 1.38% | 27,192 |
| Aug 22, 2024 | 26.56 | 26.56 | 26.00 | 26.00 | 26.00 | -2.29% | 60,445 |
| Aug 21, 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 26.61 | 0.60% | 7,840 |
| Aug 20, 2024 | 26.53 | 26.60 | 26.42 | 26.45 | 26.45 | -0.19% | 5,400 |
| Aug 19, 2024 | 26.22 | 26.50 | 26.14 | 26.50 | 26.50 | 1.34% | 13,152 |
| Aug 16, 2024 | 26.17 | 26.24 | 26.12 | 26.15 | 26.15 | -0.11% | 7,428 |
| Aug 15, 2024 | 25.78 | 26.27 | 25.78 | 26.18 | 26.18 | 2.83% | 7,633 |
| Aug 14, 2024 | 25.55 | 25.59 | 25.25 | 25.46 | 25.46 | 0.39% | 16,670 |
| Aug 13, 2024 | 25.07 | 25.37 | 25.07 | 25.36 | 25.36 | 2.35% | 8,895 |
| Aug 12, 2024 | 24.79 | 24.98 | 24.76 | 24.78 | 24.78 | 0.04% | 20,977 |
| Aug 9, 2024 | 24.50 | 24.77 | 24.48 | 24.77 | 24.77 | 1.14% | 4,278 |
| Aug 8, 2024 | 24.07 | 24.53 | 24.03 | 24.49 | 24.49 | 3.99% | 8,115 |
| Aug 7, 2024 | 24.42 | 24.48 | 23.53 | 23.55 | 23.55 | -1.17% | 5,068 |
| Aug 6, 2024 | 23.71 | 24.10 | 23.35 | 23.83 | 23.83 | 1.49% | 17,617 |
| Aug 5, 2024 | 22.78 | 23.86 | 22.25 | 23.48 | 23.48 | -2.73% | 64,782 |
| Aug 2, 2024 | 24.13 | 24.27 | 23.98 | 24.14 | 24.14 | -3.89% | 17,952 |
| Aug 1, 2024 | 26.02 | 26.28 | 25.08 | 25.12 | 25.12 | -3.69% | 2,589 |
| Jul 31, 2024 | 25.96 | 26.15 | 25.85 | 26.08 | 26.08 | 3.82% | 6,018 |
| Jul 30, 2024 | 25.85 | 25.85 | 24.93 | 25.12 | 25.12 | -2.56% | 12,463 |
| Jul 29, 2024 | 25.92 | 26.04 | 25.78 | 25.78 | 25.78 | - | 7,139 |
| Jul 26, 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 1.02% | 4,506 |
| Jul 25, 2024 | 25.70 | 26.05 | 25.33 | 25.52 | 25.52 | -0.70% | 3,454 |
| Jul 24, 2024 | 26.51 | 26.51 | 25.70 | 25.70 | 25.70 | -5.12% | 13,008 |
| Jul 23, 2024 | 27.05 | 27.19 | 27.05 | 27.09 | 27.09 | 0.11% | 4,688 |
| Jul 22, 2024 | 26.90 | 27.06 | 26.88 | 27.06 | 27.06 | 1.61% | 27,563 |
| Jul 19, 2024 | 26.75 | 26.99 | 26.58 | 26.63 | 26.63 | -1.52% | 27,877 |
| Jul 18, 2024 | 27.55 | 27.55 | 26.80 | 27.04 | 27.04 | -0.66% | 8,769 |
| Jul 17, 2024 | 27.78 | 27.78 | 27.17 | 27.22 | 27.22 | -4.52% | 9,512 |
| Jul 16, 2024 | 28.74 | 28.75 | 28.40 | 28.51 | 28.51 | -0.11% | 9,506 |
| Jul 15, 2024 | 28.70 | 28.85 | 28.54 | 28.54 | 28.54 | 0.07% | 6,065 |
| Jul 12, 2024 | 28.37 | 28.77 | 28.27 | 28.52 | 28.52 | 0.30% | 10,241 |
| Jul 11, 2024 | 29.08 | 29.08 | 28.35 | 28.44 | 28.44 | -2.18% | 8,854 |
| Jul 10, 2024 | 28.93 | 29.07 | 28.75 | 29.07 | 29.07 | 1.06% | 12,108 |
| Jul 9, 2024 | 29.01 | 29.04 | 28.73 | 28.76 | 28.76 | -0.34% | 11,429 |
| Jul 8, 2024 | 28.93 | 28.95 | 28.80 | 28.86 | 28.86 | - | 6,331 |
| Jul 5, 2024 | 28.70 | 28.87 | 28.70 | 28.86 | 28.86 | 1.04% | 8,004 |
| Jul 3, 2024 | 28.29 | 28.56 | 28.29 | 28.56 | 28.56 | 1.14% | 2,701 |
| Jul 2, 2024 | 27.91 | 28.27 | 27.91 | 28.24 | 28.24 | 0.68% | 8,357 |