TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
49.40
-0.21 (-0.42%)
At close: Jul 17, 2026, 4:00 PM EDT
49.43
+0.03 (0.06%)
After-hours: Jul 17, 2026, 4:15 PM EDT
AIFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 48.24 | 49.95 | 47.80 | 49.40 | 49.40 | -0.42% | 8,775 |
| Jul 16, 2026 | 50.44 | 50.50 | 49.50 | 49.61 | 49.61 | -3.23% | 28,208 |
| Jul 15, 2026 | 52.46 | 52.68 | 50.34 | 51.26 | 51.26 | -1.63% | 18,524 |
| Jul 14, 2026 | 51.74 | 52.23 | 51.73 | 52.11 | 52.11 | 1.20% | 4,025 |
| Jul 13, 2026 | 52.50 | 52.50 | 51.36 | 51.49 | 51.49 | -2.46% | 6,875 |
| Jul 10, 2026 | 53.10 | 53.10 | 52.72 | 52.79 | 52.79 | -0.55% | 3,807 |
| Jul 9, 2026 | 53.34 | 54.02 | 52.75 | 53.08 | 53.08 | 2.02% | 20,024 |
| Jul 8, 2026 | 50.71 | 52.13 | 50.71 | 52.03 | 52.03 | 1.24% | 16,227 |
| Jul 7, 2026 | 52.44 | 52.44 | 50.89 | 51.40 | 51.40 | -2.92% | 22,449 |
| Jul 6, 2026 | 52.32 | 53.38 | 52.32 | 52.94 | 52.94 | 2.57% | 12,133 |
| Jul 2, 2026 | 53.71 | 53.80 | 51.01 | 51.61 | 51.61 | -3.96% | 18,333 |
| Jul 1, 2026 | 54.17 | 54.52 | 53.64 | 53.74 | 53.74 | -3.05% | 18,983 |
| Jun 30, 2026 | 53.76 | 55.52 | 53.76 | 55.43 | 55.43 | 3.35% | 39,597 |
| Jun 29, 2026 | 52.41 | 53.87 | 51.29 | 53.64 | 53.64 | 3.36% | 14,592 |
| Jun 26, 2026 | 51.49 | 52.24 | 51.43 | 51.89 | 51.89 | -1.58% | 14,602 |
| Jun 25, 2026 | 53.68 | 53.68 | 52.00 | 52.72 | 52.72 | 1.59% | 13,109 |
| Jun 24, 2026 | 52.80 | 52.80 | 51.25 | 51.90 | 51.90 | -1.05% | 8,746 |
| Jun 23, 2026 | 53.15 | 53.35 | 52.18 | 52.45 | 52.45 | -4.95% | 11,370 |
| Jun 22, 2026 | 55.40 | 55.41 | 54.20 | 55.18 | 55.18 | -0.04% | 119,936 |
| Jun 18, 2026 | 55.25 | 55.38 | 54.42 | 55.20 | 55.20 | 2.62% | 22,417 |
| Jun 17, 2026 | 54.42 | 55.12 | 53.78 | 53.79 | 53.79 | 0.24% | 41,876 |
| Jun 16, 2026 | 55.30 | 55.47 | 53.66 | 53.66 | 53.66 | -2.97% | 14,466 |
| Jun 15, 2026 | 54.94 | 55.53 | 54.70 | 55.30 | 55.30 | 3.68% | 34,903 |
| Jun 12, 2026 | 53.18 | 53.78 | 52.72 | 53.34 | 53.34 | 0.38% | 34,927 |
| Jun 11, 2026 | 51.42 | 53.29 | 51.10 | 53.14 | 53.14 | 3.98% | 18,629 |
| Jun 10, 2026 | 51.70 | 52.46 | 51.02 | 51.11 | 51.11 | -1.80% | 23,251 |
| Jun 9, 2026 | 53.83 | 54.15 | 49.81 | 52.04 | 52.04 | -1.93% | 24,806 |
| Jun 8, 2026 | 53.38 | 53.63 | 52.75 | 53.07 | 53.07 | 1.73% | 17,515 |
| 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 |