TCW Artificial Intelligence ETF (AIFD)

AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.69	50.69	48.60	49.25	49.25	-2.54%	18,926
May 15, 2026	50.47	51.01	50.03	50.54	50.53	-2.48%	12,242
May 14, 2026	51.26	52.01	50.51	51.82	51.82	1.50%	29,645
May 13, 2026	50.95	51.29	50.07	51.06	51.06	1.96%	24,273
May 12, 2026	50.32	50.81	48.87	50.08	50.08	-1.71%	22,097
May 11, 2026	50.25	51.29	50.04	50.95	50.95	1.91%	31,597
May 8, 2026	49.49	50.07	49.34	49.99	49.99	1.95%	28,954
May 7, 2026	50.01	50.01	48.66	49.03	49.03	-1.48%	35,920
May 6, 2026	49.80	49.80	48.93	49.77	49.77	1.22%	41,834
May 5, 2026	48.74	49.48	48.74	49.17	49.17	2.55%	53,747
May 4, 2026	47.87	48.24	47.63	47.95	47.95	0.95%	11,393
May 1, 2026	46.97	47.71	46.97	47.50	47.50	1.72%	31,866
Apr 30, 2026	46.41	46.79	45.61	46.70	46.70	2.15%	12,778
Apr 29, 2026	45.50	45.73	45.21	45.71	45.71	0.99%	18,460
Apr 28, 2026	45.28	45.69	45.00	45.26	45.26	-3.32%	21,343
Apr 27, 2026	46.81	46.86	46.11	46.82	46.82	-0.09%	12,787
Apr 24, 2026	46.85	46.99	46.11	46.86	46.85	1.80%	23,174
Apr 23, 2026	46.15	46.70	45.96	46.03	46.03	-1.37%	9,759
Apr 22, 2026	46.37	46.71	45.91	46.67	46.67	2.27%	17,963
Apr 21, 2026	46.19	46.27	45.00	45.63	45.63	-0.45%	27,005
Apr 20, 2026	45.50	46.08	45.25	45.84	45.84	0.72%	87,359
Apr 17, 2026	45.62	45.62	45.20	45.51	45.51	1.63%	19,737
Apr 16, 2026	44.42	44.88	44.06	44.78	44.78	1.20%	88,365
Apr 15, 2026	44.05	44.33	43.71	44.25	44.25	0.68%	15,822
Apr 14, 2026	43.98	44.11	43.44	43.95	43.95	1.77%	20,570
Apr 13, 2026	42.27	43.28	42.27	43.19	43.18	1.90%	12,483
Apr 10, 2026	42.50	42.80	42.34	42.38	42.38	0.37%	13,366
Apr 9, 2026	42.13	42.29	41.83	42.23	42.23	0.49%	45,809
Apr 8, 2026	42.25	42.33	41.76	42.02	42.02	4.34%	9,624
Apr 7, 2026	39.59	40.35	39.17	40.27	40.27	1.51%	23,946
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

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.