TCW Artificial Intelligence ETF (AIFD)
NYSE: AIFD · Real-Time Price · USD
28.46
-0.14 (-0.48%)
Jun 5, 2025, 4:00 PM - Market closed
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 28.64 | 28.94 | 28.46 | 28.46 | 28.46 | -0.47% | 6,437 |
| Jun 4, 2025 | 28.56 | 28.68 | 28.49 | 28.60 | 28.60 | 0.80% | 6,249 |
| Jun 3, 2025 | 28.32 | 28.47 | 28.32 | 28.37 | 28.37 | 1.35% | 3,847 |
| Jun 2, 2025 | 27.42 | 27.99 | 27.42 | 27.99 | 27.99 | 1.04% | 2,557 |
| May 30, 2025 | 27.61 | 27.71 | 27.23 | 27.71 | 27.71 | -0.44% | 7,063 |
| May 29, 2025 | 28.16 | 28.16 | 27.80 | 27.83 | 27.83 | -0.57% | 3,623 |
| May 28, 2025 | 28.13 | 28.25 | 27.99 | 27.99 | 27.99 | -0.30% | 5,988 |
| May 27, 2025 | 27.91 | 28.16 | 27.91 | 28.07 | 28.07 | 2.37% | 3,032 |
| May 23, 2025 | 27.47 | 27.50 | 27.20 | 27.42 | 27.42 | -0.94% | 8,492 |
| May 22, 2025 | 27.47 | 27.81 | 27.47 | 27.68 | 27.68 | 1.02% | 6,397 |
| May 21, 2025 | 27.64 | 27.97 | 27.28 | 27.40 | 27.40 | -1.69% | 8,464 |
| May 20, 2025 | 27.78 | 27.93 | 27.77 | 27.87 | 27.87 | -0.44% | 3,668 |
| May 19, 2025 | 27.65 | 27.99 | 27.65 | 27.99 | 27.99 | -0.21% | 5,882 |
| May 16, 2025 | 28.04 | 28.10 | 27.92 | 28.05 | 28.05 | 0.37% | 8,754 |
| May 15, 2025 | 27.96 | 27.96 | 27.77 | 27.95 | 27.95 | -0.47% | 3,000 |
| May 14, 2025 | 28.08 | 28.17 | 27.86 | 28.08 | 28.08 | 0.77% | 8,687 |
| May 13, 2025 | 27.36 | 27.96 | 27.36 | 27.87 | 27.87 | 2.56% | 4,379 |
| May 12, 2025 | 26.82 | 27.24 | 26.80 | 27.17 | 27.17 | 4.87% | 7,776 |
| May 9, 2025 | 26.07 | 26.14 | 25.83 | 25.91 | 25.91 | 0.19% | 3,718 |
| May 8, 2025 | 25.89 | 26.06 | 25.61 | 25.86 | 25.86 | 1.38% | 4,058 |
| May 7, 2025 | 25.37 | 25.53 | 25.15 | 25.51 | 25.51 | 0.11% | 3,821 |
| May 6, 2025 | 25.11 | 25.65 | 25.11 | 25.48 | 25.48 | -0.43% | 35,117 |
| 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 |