TCW Artificial Intelligence ETF (AIFD)

AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.45	38.59	37.45	38.59	38.59	4.63%	5,729
Feb 5, 2026	36.70	37.15	36.49	36.88	36.88	-0.59%	8,240
Feb 4, 2026	38.24	38.24	36.39	37.10	37.10	-2.29%	6,495
Feb 3, 2026	38.99	38.99	37.37	37.97	37.97	-2.01%	4,716
Feb 2, 2026	38.45	39.04	38.45	38.75	38.75	0.92%	10,996
Jan 30, 2026	38.81	39.26	38.31	38.39	38.39	-1.21%	41,689
Jan 29, 2026	39.32	39.32	38.09	38.86	38.86	-1.26%	22,479
Jan 28, 2026	39.55	39.55	39.04	39.35	39.35	0.74%	5,990
Jan 27, 2026	38.56	39.21	38.14	39.07	39.07	1.71%	13,971
Jan 26, 2026	38.20	38.72	38.20	38.41	38.41	0.77%	12,422
Jan 23, 2026	38.21	38.48	38.01	38.12	38.12	-0.41%	12,151
Jan 22, 2026	38.49	38.49	37.98	38.27	38.27	1.64%	4,973
Jan 21, 2026	37.64	37.92	37.10	37.65	37.65	0.99%	6,793
Jan 20, 2026	37.26	37.86	37.08	37.29	37.29	-2.35%	4,266
Jan 16, 2026	38.34	38.34	38.00	38.19	38.19	0.34%	5,172
Jan 15, 2026	38.48	38.59	38.06	38.06	38.06	0.54%	9,733
Jan 14, 2026	37.96	38.07	37.47	37.85	37.85	-1.86%	13,817
Jan 13, 2026	38.46	38.80	38.42	38.57	38.57	0.37%	5,564
Jan 12, 2026	37.83	38.43	37.83	38.43	38.43	0.54%	4,430
Jan 9, 2026	37.91	38.27	37.91	38.22	38.22	1.00%	1,995
Jan 8, 2026	38.79	38.79	37.60	37.84	37.84	-2.56%	61,263
Jan 7, 2026	38.64	38.95	38.52	38.84	38.84	-0.23%	9,853
Jan 6, 2026	38.13	38.93	37.87	38.93	38.93	1.87%	12,755
Jan 5, 2026	38.79	38.79	38.17	38.21	38.21	0.12%	3,213
Jan 2, 2026	38.20	38.47	37.98	38.17	38.17	1.56%	11,713
Dec 31, 2025	37.85	37.85	37.58	37.58	37.58	-0.81%	1,836
Dec 30, 2025	38.05	38.14	37.89	37.89	37.89	-0.22%	4,688
Dec 29, 2025	37.75	38.08	37.75	37.97	37.97	-0.56%	9,783
Dec 26, 2025	38.14	38.26	38.10	38.19	38.19	0.09%	4,247
Dec 24, 2025	38.08	38.22	38.01	38.15	38.15	0.25%	12,542
Dec 23, 2025	37.70	38.11	37.70	38.05	38.05	0.53%	3,707
Dec 22, 2025	37.87	37.95	37.70	37.86	37.86	1.35%	7,016
Dec 19, 2025	37.10	37.42	37.10	37.35	37.35	2.64%	4,763
Dec 18, 2025	36.28	36.55	36.28	36.39	36.39	1.99%	1,849
Dec 17, 2025	36.56	36.56	35.68	35.68	35.68	-2.41%	10,370
Dec 16, 2025	36.29	36.68	36.25	36.57	36.57	-0.11%	10,131
Dec 15, 2025	37.07	37.07	36.61	36.61	36.61	-1.00%	10,399
Dec 12, 2025	38.02	38.02	36.98	36.98	36.98	-4.45%	4,977
Dec 11, 2025	38.66	38.81	37.89	38.70	38.70	-0.74%	19,335
Dec 10, 2025	38.50	39.10	38.21	38.99	38.99	0.86%	13,726
Dec 9, 2025	38.13	38.70	38.13	38.66	38.66	0.86%	7,257
Dec 8, 2025	38.30	38.33	38.25	38.33	38.33	0.59%	2,393
Dec 5, 2025	38.10	38.29	37.95	38.10	38.10	0.81%	3,143
Dec 4, 2025	37.46	37.90	37.46	37.80	37.80	0.76%	13,809
Dec 3, 2025	37.33	37.56	37.11	37.51	37.51	0.58%	12,661
Dec 2, 2025	37.55	38.01	37.14	37.29	37.29	-0.85%	37,540
Dec 1, 2025	37.12	37.80	37.03	37.61	37.61	-0.33%	5,761
Nov 28, 2025	37.33	37.74	37.33	37.74	37.74	0.94%	5,758
Nov 26, 2025	36.98	37.61	36.98	37.39	37.39	1.79%	5,141
Nov 25, 2025	36.10	36.73	36.10	36.73	36.73	1.36%	4,978

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.