TCW Artificial Intelligence ETF (AIFD)
NYSE: AIFD · Real-Time Price · USD
24.13
-0.68 (-2.74%)
At close: Mar 28, 2025, 3:59 PM
24.00
-0.13 (-0.53%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.59 | 24.70 | 24.01 | 24.13 | 24.13 | -2.74% | 5,146 |
| Mar 27, 2025 | 25.07 | 25.17 | 24.77 | 24.81 | 24.81 | -1.73% | 10,487 |
| Mar 26, 2025 | 25.92 | 25.92 | 25.19 | 25.25 | 25.25 | -3.39% | 4,553 |
| Mar 25, 2025 | 26.11 | 26.17 | 26.08 | 26.13 | 26.13 | 0.29% | 20,811 |
| Mar 24, 2025 | 25.40 | 26.06 | 25.40 | 26.06 | 26.06 | 3.12% | 15,646 |
| Mar 21, 2025 | 24.99 | 25.28 | 24.99 | 25.27 | 25.27 | -0.14% | 17,498 |
| Mar 20, 2025 | 25.24 | 25.61 | 25.23 | 25.31 | 25.31 | -0.57% | 4,711 |
| Mar 19, 2025 | 25.32 | 25.58 | 25.22 | 25.45 | 25.45 | 1.67% | 6,453 |
| Mar 18, 2025 | 25.32 | 25.32 | 24.89 | 25.03 | 25.03 | -2.26% | 10,164 |
| Mar 17, 2025 | 25.52 | 25.69 | 25.41 | 25.61 | 25.61 | 0.67% | 6,164 |
| Mar 14, 2025 | 25.13 | 25.44 | 25.08 | 25.44 | 25.44 | 3.23% | 4,104 |
| Mar 13, 2025 | 25.05 | 25.05 | 24.55 | 24.65 | 24.65 | -2.20% | 4,103 |
| Mar 12, 2025 | 24.90 | 25.41 | 24.88 | 25.20 | 25.20 | 2.19% | 57,554 |
| Mar 11, 2025 | 24.35 | 24.94 | 24.35 | 24.66 | 24.66 | 1.52% | 29,014 |
| Mar 10, 2025 | 24.84 | 24.97 | 24.04 | 24.29 | 24.29 | -5.30% | 21,595 |
| Mar 7, 2025 | 25.43 | 25.75 | 24.93 | 25.65 | 25.65 | 1.06% | 16,828 |
| Mar 6, 2025 | 25.58 | 26.05 | 25.35 | 25.38 | 25.38 | -4.23% | 17,006 |
| Mar 5, 2025 | 26.21 | 26.54 | 25.92 | 26.50 | 26.50 | 1.88% | 42,648 |
| Mar 4, 2025 | 25.64 | 26.48 | 25.22 | 26.01 | 26.01 | -0.04% | 74,144 |
| Mar 3, 2025 | 27.26 | 27.26 | 25.80 | 26.02 | 26.02 | -4.09% | 17,091 |
| Feb 28, 2025 | 26.39 | 27.13 | 26.39 | 27.13 | 27.13 | 1.69% | 18,708 |
| Feb 27, 2025 | 27.96 | 27.96 | 26.68 | 26.68 | 26.68 | -3.99% | 34,001 |
| Feb 26, 2025 | 27.86 | 28.07 | 27.62 | 27.79 | 27.79 | 1.41% | 4,197 |
| Feb 25, 2025 | 27.58 | 27.58 | 27.12 | 27.40 | 27.40 | -1.85% | 26,062 |
| Feb 24, 2025 | 28.56 | 28.65 | 27.83 | 27.92 | 27.92 | -1.97% | 19,170 |
| Feb 21, 2025 | 29.47 | 29.47 | 28.47 | 28.48 | 28.48 | -3.49% | 15,190 |
| Feb 20, 2025 | 29.66 | 29.67 | 29.30 | 29.51 | 29.51 | -0.91% | 7,430 |
| Feb 19, 2025 | 29.79 | 29.84 | 29.59 | 29.78 | 29.78 | -0.63% | 10,834 |
| Feb 18, 2025 | 29.98 | 30.00 | 29.79 | 29.97 | 29.97 | 0.64% | 11,409 |
| Feb 14, 2025 | 29.61 | 29.79 | 29.57 | 29.78 | 29.78 | -0.22% | 11,239 |
| Feb 13, 2025 | 29.65 | 29.85 | 29.64 | 29.85 | 29.85 | 0.05% | 4,995 |
| Feb 12, 2025 | 29.95 | 29.97 | 29.65 | 29.83 | 29.83 | -1.16% | 6,761 |
| Feb 11, 2025 | 30.20 | 30.32 | 30.02 | 30.18 | 30.18 | -0.79% | 8,382 |
| Feb 10, 2025 | 30.25 | 30.52 | 30.25 | 30.42 | 30.42 | 1.35% | 10,823 |
| Feb 7, 2025 | 30.33 | 30.34 | 29.99 | 30.02 | 30.02 | -0.55% | 7,273 |
| Feb 6, 2025 | 30.16 | 30.24 | 29.96 | 30.18 | 30.18 | 0.13% | 3,364 |
| Feb 5, 2025 | 29.85 | 30.14 | 29.77 | 30.14 | 30.14 | 0.87% | 6,926 |
| Feb 4, 2025 | 29.72 | 29.88 | 29.57 | 29.88 | 29.88 | 0.71% | 11,534 |
| Feb 3, 2025 | 29.10 | 29.87 | 29.10 | 29.67 | 29.67 | -1.36% | 38,262 |
| Jan 31, 2025 | 30.27 | 30.68 | 30.06 | 30.08 | 30.08 | 0.06% | 58,826 |
| Jan 30, 2025 | 30.17 | 30.27 | 29.81 | 30.06 | 30.06 | 0.85% | 8,886 |
| Jan 29, 2025 | 29.93 | 30.07 | 29.62 | 29.81 | 29.81 | -0.40% | 25,310 |
| Jan 28, 2025 | 29.23 | 29.98 | 29.02 | 29.93 | 29.93 | 2.60% | 21,424 |
| Jan 27, 2025 | 29.75 | 30.00 | 28.90 | 29.17 | 29.17 | -7.22% | 34,033 |
| Jan 24, 2025 | 31.83 | 31.84 | 31.42 | 31.44 | 31.44 | -0.69% | 17,049 |
| Jan 23, 2025 | 31.34 | 31.68 | 31.34 | 31.66 | 31.66 | 0.04% | 17,587 |
| Jan 22, 2025 | 31.58 | 31.78 | 31.50 | 31.65 | 31.65 | 1.79% | 17,465 |
| Jan 21, 2025 | 30.97 | 31.20 | 30.65 | 31.09 | 31.09 | 1.50% | 31,904 |
| Jan 17, 2025 | 30.55 | 30.72 | 30.50 | 30.63 | 30.63 | 1.52% | 15,084 |
| Jan 16, 2025 | 30.38 | 30.51 | 30.17 | 30.17 | 30.17 | 0.13% | 15,878 |