TCW Artificial Intelligence ETF (AIFD)

AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	39.38	39.85	39.18	39.85	-	-0.64%	7,959
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
Jan 26, 2026	38.20	38.72	38.20	38.41	38.41	0.77%	12,422
Jan 23, 2026	38.21	38.48	38.01	38.12	38.12	-0.41%	12,151
Jan 22, 2026	38.49	38.49	37.98	38.27	38.27	1.64%	4,973
Jan 21, 2026	37.64	37.92	37.10	37.65	37.65	0.99%	6,793
Jan 20, 2026	37.26	37.86	37.08	37.29	37.29	-2.35%	4,266
Jan 16, 2026	38.34	38.34	38.00	38.19	38.19	0.34%	5,172
Jan 15, 2026	38.48	38.59	38.06	38.06	38.06	0.54%	9,733
Jan 14, 2026	37.96	38.07	37.47	37.85	37.85	-1.86%	13,817
Jan 13, 2026	38.46	38.80	38.42	38.57	38.57	0.37%	5,564
Jan 12, 2026	37.83	38.43	37.83	38.43	38.43	0.54%	4,430
Jan 9, 2026	37.91	38.27	37.91	38.22	38.22	1.00%	1,995
Jan 8, 2026	38.79	38.79	37.60	37.84	37.84	-2.56%	61,263
Jan 7, 2026	38.64	38.95	38.52	38.84	38.84	-0.23%	9,853

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.