TCW Artificial Intelligence ETF (AIFD)
NYSE: AIFD · Real-Time Price · USD
30.50
+0.05 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.62 | 30.68 | 30.32 | 30.50 | 30.50 | 0.15% | 2,117 |
| Jun 26, 2025 | 30.29 | 30.46 | 30.28 | 30.46 | 30.46 | 1.49% | 2,473 |
| Jun 25, 2025 | 30.00 | 30.13 | 29.95 | 30.01 | 30.01 | 0.40% | 5,929 |
| Jun 24, 2025 | 29.68 | 29.90 | 29.62 | 29.89 | 29.89 | 2.31% | 3,645 |
| Jun 23, 2025 | 28.66 | 29.22 | 28.66 | 29.21 | 29.21 | 1.09% | 6,436 |
| Jun 20, 2025 | 29.07 | 29.23 | 28.77 | 28.90 | 28.90 | -1.21% | 2,259 |
| Jun 18, 2025 | 29.06 | 29.37 | 29.06 | 29.26 | 29.26 | 0.88% | 6,146 |
| Jun 17, 2025 | 29.22 | 29.22 | 28.99 | 29.00 | 29.00 | -0.75% | 1,920 |
| Jun 16, 2025 | 28.92 | 29.27 | 28.92 | 29.22 | 29.22 | 2.21% | 3,238 |
| Jun 13, 2025 | 28.80 | 28.87 | 28.54 | 28.59 | 28.59 | -1.62% | 3,678 |
| Jun 12, 2025 | 28.99 | 29.15 | 28.99 | 29.06 | 29.06 | 0.44% | 34,018 |
| Jun 11, 2025 | 28.99 | 29.14 | 28.82 | 28.93 | 28.93 | 0.28% | 4,299 |
| Jun 10, 2025 | 28.90 | 28.91 | 28.76 | 28.85 | 28.85 | -0.08% | 6,240 |
| Jun 9, 2025 | 28.91 | 28.95 | 28.83 | 28.87 | 28.87 | 0.20% | 3,600 |
| Jun 6, 2025 | 28.78 | 28.94 | 28.75 | 28.82 | 28.82 | 1.24% | 5,226 |
| 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 |