TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
51.52
-1.24 (-2.36%)
At close: Aug 28, 2026, 4:00 PM EDT
54.66
+3.14 (6.10%)
After-hours: Aug 28, 2026, 7:54 PM EDT
AIFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 52.48 | 52.48 | 51.36 | 51.50 | 51.50 | -2.38% | 11,019 |
| 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 |
| Jul 29, 2026 | 47.41 | 47.61 | 45.70 | 45.71 | 45.71 | -4.14% | 29,118 |
| Jul 28, 2026 | 47.64 | 47.89 | 46.44 | 47.68 | 47.68 | -1.80% | 25,893 |
| Jul 27, 2026 | 49.25 | 49.40 | 47.75 | 48.56 | 48.56 | -1.05% | 14,438 |
| Jul 24, 2026 | 49.74 | 49.74 | 48.90 | 49.07 | 49.07 | -2.53% | 5,444 |
| Jul 23, 2026 | 50.61 | 51.03 | 50.09 | 50.35 | 50.35 | -1.53% | 6,795 |
| Jul 22, 2026 | 50.56 | 51.39 | 50.56 | 51.13 | 51.13 | -0.34% | 8,011 |
| Jul 21, 2026 | 50.84 | 51.40 | 50.65 | 51.31 | 51.30 | 3.44% | 5,409 |
| Jul 20, 2026 | 50.34 | 50.34 | 49.60 | 49.60 | 49.60 | 0.40% | 29,210 |
| 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 |