TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
42.02
+1.75 (4.34%)
At close: Apr 8, 2026, 4:00 PM EDT
42.49
+0.47 (1.12%)
After-hours: Apr 8, 2026, 6:31 PM EDT
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 42.25 | 42.33 | 41.76 | 42.14 | 42.14 | 4.64% | 9,623 |
| Apr 7, 2026 | 39.59 | 40.35 | 39.17 | 40.27 | 40.27 | 1.51% | 22,896 |
| Apr 6, 2026 | 40.00 | 40.00 | 39.45 | 39.67 | 39.67 | -0.39% | 16,109 |
| Apr 2, 2026 | 38.11 | 39.83 | 38.11 | 39.83 | 39.82 | 0.86% | 6,987 |
| Apr 1, 2026 | 39.11 | 39.93 | 39.11 | 39.49 | 39.49 | 2.39% | 11,857 |
| Mar 31, 2026 | 37.59 | 38.56 | 37.46 | 38.56 | 38.56 | 5.59% | 9,993 |
| Mar 30, 2026 | 37.77 | 37.77 | 36.22 | 36.52 | 36.52 | -2.88% | 50,388 |
| Mar 27, 2026 | 38.00 | 38.09 | 37.00 | 37.60 | 37.60 | -1.99% | 13,045 |
| Mar 26, 2026 | 39.36 | 39.53 | 38.28 | 38.37 | 38.37 | -4.36% | 20,940 |
| Mar 25, 2026 | 40.06 | 40.51 | 39.95 | 40.12 | 40.12 | 0.44% | 7,485 |
| Mar 24, 2026 | 39.64 | 40.06 | 39.47 | 39.94 | 39.94 | 0.09% | 10,679 |
| Mar 23, 2026 | 39.65 | 40.54 | 39.60 | 39.91 | 39.91 | 2.12% | 39,191 |
| Mar 20, 2026 | 40.20 | 40.20 | 38.95 | 39.08 | 39.08 | -3.18% | 28,005 |
| Mar 19, 2026 | 39.38 | 40.45 | 39.18 | 40.36 | 40.36 | 0.64% | 14,929 |
| Mar 18, 2026 | 40.45 | 40.80 | 40.10 | 40.10 | 40.10 | -0.07% | 12,580 |
| Mar 17, 2026 | 39.88 | 40.18 | 39.76 | 40.13 | 40.13 | 1.03% | 8,477 |
| Mar 16, 2026 | 39.42 | 40.07 | 39.42 | 39.72 | 39.72 | 1.78% | 66,606 |
| Mar 13, 2026 | 39.76 | 39.76 | 38.86 | 39.03 | 39.03 | -0.57% | 8,027 |
| Mar 12, 2026 | 39.71 | 39.71 | 39.09 | 39.25 | 39.25 | -2.17% | 6,639 |
| Mar 11, 2026 | 40.32 | 40.43 | 39.98 | 40.12 | 40.12 | 0.61% | 9,295 |
| Mar 10, 2026 | 39.80 | 40.38 | 39.77 | 39.87 | 39.87 | 0.73% | 10,699 |
| Mar 9, 2026 | 38.01 | 39.65 | 38.01 | 39.59 | 39.58 | 3.13% | 28,341 |
| Mar 6, 2026 | 38.68 | 39.24 | 38.29 | 38.38 | 38.38 | -2.45% | 6,464 |
| Mar 5, 2026 | 39.46 | 39.46 | 38.66 | 39.35 | 39.35 | 0.29% | 8,538 |
| Mar 4, 2026 | 38.78 | 39.49 | 38.71 | 39.23 | 39.23 | 1.15% | 54,021 |
| Mar 3, 2026 | 38.52 | 38.84 | 38.08 | 38.78 | 38.78 | -2.81% | 5,729 |
| Mar 2, 2026 | 38.91 | 39.92 | 38.91 | 39.91 | 39.91 | 1.03% | 7,447 |
| Feb 27, 2026 | 38.97 | 39.51 | 38.97 | 39.50 | 39.50 | -0.26% | 9,939 |
| Feb 26, 2026 | 40.35 | 40.35 | 39.01 | 39.60 | 39.60 | -2.06% | 21,262 |
| Feb 25, 2026 | 40.44 | 40.54 | 40.32 | 40.44 | 40.44 | 1.79% | 20,450 |
| Feb 24, 2026 | 39.34 | 39.81 | 39.25 | 39.73 | 39.73 | 1.41% | 10,349 |
| Feb 23, 2026 | 39.59 | 39.59 | 38.95 | 39.17 | 39.17 | -1.75% | 13,675 |
| Feb 20, 2026 | 39.68 | 40.30 | 39.68 | 39.87 | 39.87 | 0.52% | 25,705 |
| Feb 19, 2026 | 39.38 | 39.67 | 39.07 | 39.66 | 39.66 | 0.19% | 31,926 |
| Feb 18, 2026 | 39.43 | 39.93 | 39.35 | 39.59 | 39.59 | 0.52% | 10,840 |
| Feb 17, 2026 | 38.83 | 39.64 | 38.53 | 39.38 | 39.38 | 0.41% | 3,425 |
| Feb 13, 2026 | 38.93 | 39.65 | 38.82 | 39.22 | 39.22 | 0.13% | 10,420 |
| Feb 12, 2026 | 39.92 | 39.92 | 39.09 | 39.17 | 39.17 | -1.20% | 4,317 |
| Feb 11, 2026 | 39.94 | 40.15 | 38.97 | 39.65 | 39.65 | 0.99% | 35,456 |
| Feb 10, 2026 | 39.47 | 39.55 | 39.21 | 39.26 | 39.26 | -0.02% | 7,812 |
| Feb 9, 2026 | 38.93 | 39.40 | 38.74 | 39.27 | 39.27 | 1.93% | 8,806 |
| Feb 6, 2026 | 37.45 | 38.59 | 37.45 | 38.52 | 38.52 | 4.44% | 5,739 |
| 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 |