TCW Artificial Intelligence ETF (AIFD)
NYSE: AIFD · Real-Time Price · USD
25.59
-0.04 (-0.16%)
May 5, 2025, 4:00 PM EDT - Market closed
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.65 | 25.72 | 25.59 | 25.59 | 25.59 | -0.14% | 10,233 |
| May 2, 2025 | 25.55 | 25.83 | 25.49 | 25.63 | 25.63 | 1.78% | 9,169 |
| May 1, 2025 | 25.36 | 25.53 | 25.18 | 25.18 | 25.18 | 2.32% | 6,900 |
| Apr 30, 2025 | 24.23 | 24.61 | 23.94 | 24.61 | 24.61 | -0.30% | 8,054 |
| Apr 29, 2025 | 24.53 | 24.72 | 24.48 | 24.68 | 24.68 | 0.83% | 6,740 |
| Apr 28, 2025 | 24.53 | 24.65 | 24.25 | 24.48 | 24.48 | -0.20% | 3,592 |
| Apr 25, 2025 | 24.19 | 24.61 | 24.19 | 24.53 | 24.53 | 1.89% | 5,112 |
| Apr 24, 2025 | 23.41 | 24.08 | 23.41 | 24.08 | 24.08 | 4.10% | 8,038 |
| Apr 23, 2025 | 23.49 | 23.61 | 23.04 | 23.13 | 23.13 | 4.11% | 14,253 |
| Apr 22, 2025 | 21.90 | 22.46 | 21.90 | 22.21 | 22.21 | 2.61% | 7,250 |
| Apr 21, 2025 | 22.08 | 22.16 | 21.42 | 21.65 | 21.65 | -3.61% | 22,935 |
| Apr 17, 2025 | 22.65 | 22.69 | 22.41 | 22.46 | 22.46 | -0.44% | 4,463 |
| Apr 16, 2025 | 22.72 | 22.98 | 22.26 | 22.56 | 22.56 | -2.97% | 18,535 |
| Apr 15, 2025 | 23.12 | 23.46 | 23.12 | 23.25 | 23.25 | -0.04% | 18,854 |
| Apr 14, 2025 | 23.74 | 23.74 | 23.08 | 23.26 | 23.26 | 0.15% | 6,967 |
| Apr 11, 2025 | 22.75 | 23.23 | 22.58 | 23.23 | 23.23 | 1.73% | 1,824 |
| Apr 10, 2025 | 23.11 | 23.51 | 22.26 | 22.83 | 22.83 | -5.15% | 7,424 |
| Apr 9, 2025 | 21.29 | 24.12 | 21.11 | 24.07 | 24.07 | 13.43% | 36,414 |
| Apr 8, 2025 | 22.42 | 22.66 | 21.11 | 21.22 | 21.22 | -1.16% | 21,589 |
| Apr 7, 2025 | 20.19 | 22.26 | 20.00 | 21.47 | 21.47 | 1.51% | 36,049 |
| Apr 4, 2025 | 21.85 | 21.85 | 21.01 | 21.15 | 21.15 | -6.91% | 51,900 |
| Apr 3, 2025 | 23.26 | 23.33 | 22.68 | 22.72 | 22.72 | -7.60% | 35,560 |
| Apr 2, 2025 | 23.98 | 24.78 | 23.98 | 24.59 | 24.59 | 1.23% | 9,535 |
| Apr 1, 2025 | 23.81 | 24.33 | 23.76 | 24.29 | 24.29 | 1.59% | 47,625 |
| Mar 31, 2025 | 23.47 | 23.92 | 23.23 | 23.91 | 23.91 | -0.91% | 10,246 |
| Mar 28, 2025 | 24.59 | 24.70 | 24.01 | 24.13 | 24.13 | -2.74% | 5,146 |
| Mar 27, 2025 | 25.07 | 25.17 | 24.77 | 24.81 | 24.81 | -1.73% | 10,487 |
| Mar 26, 2025 | 25.92 | 25.92 | 25.19 | 25.25 | 25.25 | -3.39% | 4,553 |
| Mar 25, 2025 | 26.11 | 26.17 | 26.08 | 26.13 | 26.13 | 0.29% | 20,811 |
| Mar 24, 2025 | 25.40 | 26.06 | 25.40 | 26.06 | 26.06 | 3.12% | 15,646 |
| Mar 21, 2025 | 24.99 | 25.28 | 24.99 | 25.27 | 25.27 | -0.14% | 17,498 |
| Mar 20, 2025 | 25.24 | 25.61 | 25.23 | 25.31 | 25.31 | -0.57% | 4,711 |
| Mar 19, 2025 | 25.32 | 25.58 | 25.22 | 25.45 | 25.45 | 1.67% | 6,453 |
| Mar 18, 2025 | 25.32 | 25.32 | 24.89 | 25.03 | 25.03 | -2.26% | 10,164 |
| Mar 17, 2025 | 25.52 | 25.69 | 25.41 | 25.61 | 25.61 | 0.67% | 6,164 |
| Mar 14, 2025 | 25.13 | 25.44 | 25.08 | 25.44 | 25.44 | 3.23% | 4,104 |
| Mar 13, 2025 | 25.05 | 25.05 | 24.55 | 24.65 | 24.65 | -2.20% | 4,103 |
| Mar 12, 2025 | 24.90 | 25.41 | 24.88 | 25.20 | 25.20 | 2.19% | 57,554 |
| Mar 11, 2025 | 24.35 | 24.94 | 24.35 | 24.66 | 24.66 | 1.52% | 29,014 |
| Mar 10, 2025 | 24.84 | 24.97 | 24.04 | 24.29 | 24.29 | -5.30% | 21,595 |
| Mar 7, 2025 | 25.43 | 25.75 | 24.93 | 25.65 | 25.65 | 1.06% | 16,828 |
| Mar 6, 2025 | 25.58 | 26.05 | 25.35 | 25.38 | 25.38 | -4.23% | 17,006 |
| Mar 5, 2025 | 26.21 | 26.54 | 25.92 | 26.50 | 26.50 | 1.88% | 42,648 |
| Mar 4, 2025 | 25.64 | 26.48 | 25.22 | 26.01 | 26.01 | -0.04% | 74,144 |
| Mar 3, 2025 | 27.26 | 27.26 | 25.80 | 26.02 | 26.02 | -4.09% | 17,091 |
| Feb 28, 2025 | 26.39 | 27.13 | 26.39 | 27.13 | 27.13 | 1.69% | 18,708 |
| Feb 27, 2025 | 27.96 | 27.96 | 26.68 | 26.68 | 26.68 | -3.99% | 34,001 |
| Feb 26, 2025 | 27.86 | 28.07 | 27.62 | 27.79 | 27.79 | 1.41% | 4,197 |
| Feb 25, 2025 | 27.58 | 27.58 | 27.12 | 27.40 | 27.40 | -1.85% | 26,062 |
| Feb 24, 2025 | 28.56 | 28.65 | 27.83 | 27.92 | 27.92 | -1.97% | 19,170 |