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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202536.4636.5836.1336.3436.34-0.11%5,296
Oct 20, 202536.3536.6436.3136.3836.380.99%25,996
Oct 17, 202535.8836.0735.6936.0236.02-0.20%4,886
Oct 16, 202536.5036.6636.1036.1036.100.14%2,859
Oct 15, 202536.2836.3035.9136.0436.040.95%7,804
Oct 14, 202535.7236.2035.1535.7135.71-2.00%9,003
Oct 13, 202536.3536.5136.0936.4436.443.27%4,037
Oct 10, 202536.8237.0835.2835.2835.28-3.86%8,202
Oct 9, 202536.7036.9236.4836.7036.70-0.03%35,270
Oct 8, 202536.1036.7336.1036.7136.712.37%8,990
Oct 7, 202536.5136.5135.6735.8635.86-1.33%2,975
Oct 6, 202536.2736.6036.2036.3436.341.26%6,463
Oct 3, 202536.1736.1935.6435.8935.89-0.37%14,431
Oct 2, 202536.3436.3435.7836.0236.020.43%11,296
Oct 1, 202535.2235.8835.2235.8735.871.57%4,289
Sep 30, 202535.2435.3135.0935.3135.310.06%1,513
Sep 29, 202535.5435.5435.2935.2935.290.98%8,292
Sep 26, 202534.9234.9534.5634.9534.950.34%7,740
Sep 25, 202534.2634.9634.0234.8334.83-0.31%4,427
Sep 24, 202535.5135.5134.9434.9434.94-0.76%3,252
Sep 23, 202535.6035.7735.1035.2035.20-1.58%29,879
Sep 22, 202535.5535.9435.2435.7735.770.59%12,457
Sep 19, 202535.4135.5735.3135.5635.560.72%12,398
Sep 18, 202535.2535.4035.1135.3135.311.71%8,763
Sep 17, 202535.0335.0334.4934.7134.71-0.53%28,174
Sep 16, 202535.0835.1334.7434.9034.90-0.01%33,880
Sep 15, 202534.4835.0034.4834.9034.901.84%7,358
Sep 12, 202534.5434.5434.2734.2734.27-0.66%41,468
Sep 11, 202534.6334.6334.4634.5034.500.29%5,727
Sep 10, 202534.2834.7434.2834.4034.402.16%13,360
Sep 9, 202533.4933.6833.3633.6733.670.84%13,722
Sep 8, 202533.4233.5233.3333.3933.390.87%8,628
Sep 5, 202533.2633.2632.8033.1033.101.34%7,516
Sep 4, 202532.4332.6632.4332.6632.661.22%1,078
Sep 3, 202532.3932.3932.0432.2732.270.80%21,960
Sep 2, 202531.5732.0131.3232.0132.01-0.73%9,939
Aug 29, 202532.6732.6732.2032.2532.25-2.41%5,993
Aug 28, 202532.4733.1432.4733.0433.041.88%6,826
Aug 27, 202532.3832.5032.2532.4332.430.50%5,457
Aug 26, 202532.1132.3132.1132.2732.270.40%4,468
Aug 25, 202532.0432.3031.9932.1432.140.11%3,224
Aug 22, 202531.7232.3031.6332.1132.111.76%6,051
Aug 21, 202531.6031.6831.4931.5531.55-0.38%11,436
Aug 20, 202531.1431.7231.1431.6731.67-0.78%9,617
Aug 19, 202532.7532.7531.9231.9231.92-2.14%6,965
Aug 18, 202532.5532.6232.4532.6232.620.43%2,699
Aug 15, 202532.4532.5332.4532.4832.480.09%2,208
Aug 14, 202532.6432.6432.4132.4532.45-0.73%1,724
Aug 13, 202533.0433.1732.5632.6932.69-0.15%31,263
Aug 12, 202532.3732.7432.2432.7432.741.65%10,308