TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
36.34
-0.04 (-0.11%)
At close: Oct 21, 2025, 4:00 PM EDT
36.34
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:15 PM EDT
AIFD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 36.46 | 36.58 | 36.13 | 36.34 | 36.34 | -0.11% | 5,296 |
Oct 20, 2025 | 36.35 | 36.64 | 36.31 | 36.38 | 36.38 | 0.99% | 25,996 |
Oct 17, 2025 | 35.88 | 36.07 | 35.69 | 36.02 | 36.02 | -0.20% | 4,886 |
Oct 16, 2025 | 36.50 | 36.66 | 36.10 | 36.10 | 36.10 | 0.14% | 2,859 |
Oct 15, 2025 | 36.28 | 36.30 | 35.91 | 36.04 | 36.04 | 0.95% | 7,804 |
Oct 14, 2025 | 35.72 | 36.20 | 35.15 | 35.71 | 35.71 | -2.00% | 9,003 |
Oct 13, 2025 | 36.35 | 36.51 | 36.09 | 36.44 | 36.44 | 3.27% | 4,037 |
Oct 10, 2025 | 36.82 | 37.08 | 35.28 | 35.28 | 35.28 | -3.86% | 8,202 |
Oct 9, 2025 | 36.70 | 36.92 | 36.48 | 36.70 | 36.70 | -0.03% | 35,270 |
Oct 8, 2025 | 36.10 | 36.73 | 36.10 | 36.71 | 36.71 | 2.37% | 8,990 |
Oct 7, 2025 | 36.51 | 36.51 | 35.67 | 35.86 | 35.86 | -1.33% | 2,975 |
Oct 6, 2025 | 36.27 | 36.60 | 36.20 | 36.34 | 36.34 | 1.26% | 6,463 |
Oct 3, 2025 | 36.17 | 36.19 | 35.64 | 35.89 | 35.89 | -0.37% | 14,431 |
Oct 2, 2025 | 36.34 | 36.34 | 35.78 | 36.02 | 36.02 | 0.43% | 11,296 |
Oct 1, 2025 | 35.22 | 35.88 | 35.22 | 35.87 | 35.87 | 1.57% | 4,289 |
Sep 30, 2025 | 35.24 | 35.31 | 35.09 | 35.31 | 35.31 | 0.06% | 1,513 |
Sep 29, 2025 | 35.54 | 35.54 | 35.29 | 35.29 | 35.29 | 0.98% | 8,292 |
Sep 26, 2025 | 34.92 | 34.95 | 34.56 | 34.95 | 34.95 | 0.34% | 7,740 |
Sep 25, 2025 | 34.26 | 34.96 | 34.02 | 34.83 | 34.83 | -0.31% | 4,427 |
Sep 24, 2025 | 35.51 | 35.51 | 34.94 | 34.94 | 34.94 | -0.76% | 3,252 |
Sep 23, 2025 | 35.60 | 35.77 | 35.10 | 35.20 | 35.20 | -1.58% | 29,879 |
Sep 22, 2025 | 35.55 | 35.94 | 35.24 | 35.77 | 35.77 | 0.59% | 12,457 |
Sep 19, 2025 | 35.41 | 35.57 | 35.31 | 35.56 | 35.56 | 0.72% | 12,398 |
Sep 18, 2025 | 35.25 | 35.40 | 35.11 | 35.31 | 35.31 | 1.71% | 8,763 |
Sep 17, 2025 | 35.03 | 35.03 | 34.49 | 34.71 | 34.71 | -0.53% | 28,174 |
Sep 16, 2025 | 35.08 | 35.13 | 34.74 | 34.90 | 34.90 | -0.01% | 33,880 |
Sep 15, 2025 | 34.48 | 35.00 | 34.48 | 34.90 | 34.90 | 1.84% | 7,358 |
Sep 12, 2025 | 34.54 | 34.54 | 34.27 | 34.27 | 34.27 | -0.66% | 41,468 |
Sep 11, 2025 | 34.63 | 34.63 | 34.46 | 34.50 | 34.50 | 0.29% | 5,727 |
Sep 10, 2025 | 34.28 | 34.74 | 34.28 | 34.40 | 34.40 | 2.16% | 13,360 |
Sep 9, 2025 | 33.49 | 33.68 | 33.36 | 33.67 | 33.67 | 0.84% | 13,722 |
Sep 8, 2025 | 33.42 | 33.52 | 33.33 | 33.39 | 33.39 | 0.87% | 8,628 |
Sep 5, 2025 | 33.26 | 33.26 | 32.80 | 33.10 | 33.10 | 1.34% | 7,516 |
Sep 4, 2025 | 32.43 | 32.66 | 32.43 | 32.66 | 32.66 | 1.22% | 1,078 |
Sep 3, 2025 | 32.39 | 32.39 | 32.04 | 32.27 | 32.27 | 0.80% | 21,960 |
Sep 2, 2025 | 31.57 | 32.01 | 31.32 | 32.01 | 32.01 | -0.73% | 9,939 |
Aug 29, 2025 | 32.67 | 32.67 | 32.20 | 32.25 | 32.25 | -2.41% | 5,993 |
Aug 28, 2025 | 32.47 | 33.14 | 32.47 | 33.04 | 33.04 | 1.88% | 6,826 |
Aug 27, 2025 | 32.38 | 32.50 | 32.25 | 32.43 | 32.43 | 0.50% | 5,457 |
Aug 26, 2025 | 32.11 | 32.31 | 32.11 | 32.27 | 32.27 | 0.40% | 4,468 |
Aug 25, 2025 | 32.04 | 32.30 | 31.99 | 32.14 | 32.14 | 0.11% | 3,224 |
Aug 22, 2025 | 31.72 | 32.30 | 31.63 | 32.11 | 32.11 | 1.76% | 6,051 |
Aug 21, 2025 | 31.60 | 31.68 | 31.49 | 31.55 | 31.55 | -0.38% | 11,436 |
Aug 20, 2025 | 31.14 | 31.72 | 31.14 | 31.67 | 31.67 | -0.78% | 9,617 |
Aug 19, 2025 | 32.75 | 32.75 | 31.92 | 31.92 | 31.92 | -2.14% | 6,965 |
Aug 18, 2025 | 32.55 | 32.62 | 32.45 | 32.62 | 32.62 | 0.43% | 2,699 |
Aug 15, 2025 | 32.45 | 32.53 | 32.45 | 32.48 | 32.48 | 0.09% | 2,208 |
Aug 14, 2025 | 32.64 | 32.64 | 32.41 | 32.45 | 32.45 | -0.73% | 1,724 |
Aug 13, 2025 | 33.04 | 33.17 | 32.56 | 32.69 | 32.69 | -0.15% | 31,263 |
Aug 12, 2025 | 32.37 | 32.74 | 32.24 | 32.74 | 32.74 | 1.65% | 10,308 |