TCW Artificial Intelligence ETF (AIFD)

AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	53.38	53.63	52.75	53.25	-	2.07%	13,048
Jun 5, 2026	54.96	54.96	51.70	52.17	52.17	-6.88%	44,567
Jun 4, 2026	54.52	56.33	54.21	56.02	56.02	-0.60%	24,861
Jun 3, 2026	57.80	57.80	55.91	56.36	56.36	-1.63%	33,316
Jun 2, 2026	56.19	57.38	56.19	57.30	57.30	3.28%	44,055
Jun 1, 2026	53.84	55.60	53.22	55.47	55.47	4.47%	33,462
May 29, 2026	52.55	53.26	52.34	53.10	53.10	1.93%	25,988
May 28, 2026	51.96	52.37	51.57	52.10	52.10	0.70%	18,595
May 27, 2026	52.63	52.63	51.38	51.74	51.74	-0.87%	19,032
May 26, 2026	52.27	52.54	51.99	52.19	52.19	1.81%	26,494
May 22, 2026	51.40	51.70	51.10	51.26	51.26	0.68%	14,820
May 21, 2026	49.86	51.31	49.86	50.91	50.91	2.48%	15,380
May 20, 2026	49.73	50.22	49.31	49.68	49.68	1.77%	11,820
May 19, 2026	48.57	49.42	48.00	48.82	48.82	-0.88%	13,322
May 18, 2026	50.69	50.69	48.60	49.25	49.25	-2.54%	18,929
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	2.16%	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	-0.08%	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	-0.44%	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

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.