TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
54.62
-1.22 (-2.18%)
At close: Oct 8, 2026, 4:00 PM EDT
55.00
+0.38 (0.69%)
After-hours: Oct 8, 2026, 7:54 PM EDT
AIFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.31 | 55.60 | 54.23 | 54.62 | 54.62 | -2.18% | 8,218 |
| Oct 7, 2026 | 55.71 | 56.02 | 55.35 | 55.84 | 55.84 | -1.10% | 7,190 |
| Oct 6, 2026 | 56.34 | 56.75 | 56.34 | 56.46 | 56.46 | 1.16% | 9,636 |
| Oct 5, 2026 | 55.78 | 56.04 | 55.70 | 55.81 | 55.81 | 0.27% | 6,192 |
| Oct 2, 2026 | 55.79 | 56.03 | 55.66 | 55.66 | 55.66 | 1.45% | 10,373 |
| Oct 1, 2026 | 54.45 | 54.97 | 54.02 | 54.86 | 54.86 | 1.30% | 6,357 |
| Sep 30, 2026 | 54.61 | 54.61 | 54.10 | 54.16 | 54.16 | 0.22% | 14,857 |
| Sep 29, 2026 | 54.07 | 54.39 | 54.00 | 54.04 | 54.04 | 0.80% | 5,158 |
| Sep 28, 2026 | 53.81 | 53.81 | 53.53 | 53.61 | 53.61 | -1.17% | 1,492 |
| Sep 25, 2026 | 54.63 | 54.63 | 54.25 | 54.25 | 54.25 | 0.10% | 3,388 |
| Sep 24, 2026 | 53.52 | 54.28 | 53.52 | 54.19 | 54.19 | 0.31% | 3,246 |
| Sep 23, 2026 | 54.44 | 54.44 | 53.94 | 54.02 | 54.02 | -0.88% | 17,862 |
| Sep 22, 2026 | 54.39 | 54.69 | 54.28 | 54.50 | 54.50 | 0.89% | 7,451 |
| Sep 21, 2026 | 53.25 | 54.13 | 53.25 | 54.02 | 54.02 | 3.09% | 33,173 |
| Sep 18, 2026 | 52.50 | 52.59 | 52.03 | 52.40 | 52.40 | 0.43% | 9,031 |
| Sep 17, 2026 | 52.51 | 52.51 | 52.12 | 52.18 | 52.18 | 2.02% | 4,528 |
| Sep 16, 2026 | 51.02 | 51.73 | 50.78 | 51.14 | 51.14 | 1.00% | 9,700 |
| Sep 15, 2026 | 50.91 | 51.06 | 50.58 | 50.64 | 50.64 | -0.37% | 9,631 |
| Sep 14, 2026 | 50.27 | 51.17 | 50.27 | 50.82 | 50.82 | -2.54% | 11,082 |
| Sep 11, 2026 | 52.23 | 52.32 | 52.15 | 52.15 | 52.15 | 1.12% | 6,844 |
| Sep 10, 2026 | 51.84 | 51.87 | 51.57 | 51.57 | 51.57 | -2.02% | 2,134 |
| Sep 9, 2026 | 52.61 | 52.98 | 52.61 | 52.64 | 52.64 | -0.11% | 6,959 |
| Sep 8, 2026 | 52.39 | 53.12 | 52.38 | 52.69 | 52.69 | 1.66% | 6,536 |
| Sep 4, 2026 | 51.28 | 51.91 | 51.28 | 51.83 | 51.83 | 1.79% | 11,576 |
| Sep 3, 2026 | 50.12 | 51.06 | 50.12 | 50.92 | 50.92 | 1.39% | 3,998 |
| Sep 2, 2026 | 50.30 | 50.31 | 49.90 | 50.23 | 50.23 | -0.45% | 7,752 |
| Sep 1, 2026 | 50.45 | 50.84 | 50.12 | 50.45 | 50.45 | -2.22% | 9,804 |
| Aug 31, 2026 | 51.36 | 51.73 | 51.30 | 51.59 | 51.59 | 0.15% | 16,454 |
| Aug 28, 2026 | 52.48 | 52.48 | 51.36 | 51.52 | 51.52 | -2.35% | 11,027 |
| Aug 27, 2026 | 52.52 | 52.86 | 52.15 | 52.76 | 52.76 | 2.24% | 9,362 |
| Aug 26, 2026 | 50.89 | 51.74 | 50.89 | 51.60 | 51.60 | 0.98% | 4,230 |
| Aug 25, 2026 | 51.27 | 51.45 | 51.05 | 51.10 | 51.10 | 1.23% | 5,029 |
| Aug 24, 2026 | 50.79 | 50.79 | 50.07 | 50.48 | 50.48 | -2.15% | 6,514 |
| Aug 21, 2026 | 51.30 | 51.73 | 51.30 | 51.59 | 51.59 | 0.31% | 6,315 |
| Aug 20, 2026 | 50.89 | 51.45 | 50.89 | 51.43 | 51.43 | - | 4,804 |
| Aug 19, 2026 | 51.58 | 51.62 | 50.78 | 51.43 | 51.43 | -1.18% | 7,855 |
| Aug 18, 2026 | 52.80 | 53.21 | 51.38 | 52.05 | 52.05 | -4.04% | 7,624 |
| Aug 17, 2026 | 54.29 | 54.73 | 54.21 | 54.24 | 54.24 | 0.61% | 6,197 |
| Aug 14, 2026 | 54.21 | 54.45 | 53.77 | 53.91 | 53.91 | -0.26% | 10,268 |
| Aug 13, 2026 | 53.84 | 54.70 | 53.84 | 54.05 | 54.05 | 0.46% | 16,171 |
| Aug 12, 2026 | 53.77 | 53.93 | 53.40 | 53.80 | 53.80 | 2.84% | 12,287 |
| Aug 11, 2026 | 52.60 | 52.72 | 52.24 | 52.31 | 52.31 | -0.04% | 4,721 |
| Aug 10, 2026 | 52.63 | 52.90 | 52.22 | 52.33 | 52.33 | -0.19% | 17,430 |
| Aug 7, 2026 | 52.87 | 52.91 | 52.11 | 52.44 | 52.44 | 1.24% | 8,744 |
| Aug 6, 2026 | 51.06 | 52.36 | 51.05 | 51.79 | 51.79 | -1.70% | 6,481 |
| Aug 5, 2026 | 53.33 | 53.72 | 52.68 | 52.69 | 52.69 | -0.52% | 99,688 |
| Aug 4, 2026 | 52.26 | 53.26 | 52.26 | 52.96 | 52.96 | 4.44% | 13,275 |
| Aug 3, 2026 | 48.60 | 50.85 | 48.50 | 50.71 | 50.71 | 3.45% | 18,552 |
| Jul 31, 2026 | 49.67 | 50.00 | 48.52 | 49.02 | 49.02 | 1.48% | 10,667 |
| Jul 30, 2026 | 47.32 | 48.49 | 47.32 | 48.30 | 48.30 | 5.67% | 11,835 |