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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202528.6428.9428.4628.4628.46-0.47%6,437
Jun 4, 202528.5628.6828.4928.6028.600.80%6,249
Jun 3, 202528.3228.4728.3228.3728.371.35%3,847
Jun 2, 202527.4227.9927.4227.9927.991.04%2,557
May 30, 202527.6127.7127.2327.7127.71-0.44%7,063
May 29, 202528.1628.1627.8027.8327.83-0.57%3,623
May 28, 202528.1328.2527.9927.9927.99-0.30%5,988
May 27, 202527.9128.1627.9128.0728.072.37%3,032
May 23, 202527.4727.5027.2027.4227.42-0.94%8,492
May 22, 202527.4727.8127.4727.6827.681.02%6,397
May 21, 202527.6427.9727.2827.4027.40-1.69%8,464
May 20, 202527.7827.9327.7727.8727.87-0.44%3,668
May 19, 202527.6527.9927.6527.9927.99-0.21%5,882
May 16, 202528.0428.1027.9228.0528.050.37%8,754
May 15, 202527.9627.9627.7727.9527.95-0.47%3,000
May 14, 202528.0828.1727.8628.0828.080.77%8,687
May 13, 202527.3627.9627.3627.8727.872.56%4,379
May 12, 202526.8227.2426.8027.1727.174.87%7,776
May 9, 202526.0726.1425.8325.9125.910.19%3,718
May 8, 202525.8926.0625.6125.8625.861.38%4,058
May 7, 202525.3725.5325.1525.5125.510.11%3,821
May 6, 202525.1125.6525.1125.4825.48-0.43%35,117
May 5, 202525.6525.7225.5925.5925.59-0.14%10,233
May 2, 202525.5525.8325.4925.6325.631.78%9,169
May 1, 202525.3625.5325.1825.1825.182.32%6,900
Apr 30, 202524.2324.6123.9424.6124.61-0.30%8,054
Apr 29, 202524.5324.7224.4824.6824.680.83%6,740
Apr 28, 202524.5324.6524.2524.4824.48-0.20%3,592
Apr 25, 202524.1924.6124.1924.5324.531.89%5,112
Apr 24, 202523.4124.0823.4124.0824.084.10%8,038
Apr 23, 202523.4923.6123.0423.1323.134.11%14,253
Apr 22, 202521.9022.4621.9022.2122.212.61%7,250
Apr 21, 202522.0822.1621.4221.6521.65-3.61%22,935
Apr 17, 202522.6522.6922.4122.4622.46-0.44%4,463
Apr 16, 202522.7222.9822.2622.5622.56-2.97%18,535
Apr 15, 202523.1223.4623.1223.2523.25-0.04%18,854
Apr 14, 202523.7423.7423.0823.2623.260.15%6,967
Apr 11, 202522.7523.2322.5823.2323.231.73%1,824
Apr 10, 202523.1123.5122.2622.8322.83-5.15%7,424
Apr 9, 202521.2924.1221.1124.0724.0713.43%36,414
Apr 8, 202522.4222.6621.1121.2221.22-1.16%21,589
Apr 7, 202520.1922.2620.0021.4721.471.51%36,049
Apr 4, 202521.8521.8521.0121.1521.15-6.91%51,900
Apr 3, 202523.2623.3322.6822.7222.72-7.60%35,560
Apr 2, 202523.9824.7823.9824.5924.591.23%9,535
Apr 1, 202523.8124.3323.7624.2924.291.59%47,625
Mar 31, 202523.4723.9223.2323.9123.91-0.91%10,246
Mar 28, 202524.5924.7024.0124.1324.13-2.74%5,146
Mar 27, 202525.0725.1724.7724.8124.81-1.73%10,487
Mar 26, 202525.9225.9225.1925.2525.25-3.39%4,553