TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.85
-0.02 (-0.05%)
At close: Sep 12, 2025, 4:00 PM EDT
39.85
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.86 | 39.88 | 39.83 | 39.87 | 39.87 | 0.15% | 468,731 |
| Sep 10, 2025 | 39.88 | 39.88 | 39.81 | 39.81 | 39.81 | 0.08% | 424,641 |
| Sep 9, 2025 | 39.88 | 39.88 | 39.78 | 39.78 | 39.78 | -0.23% | 319,587 |
| Sep 8, 2025 | 39.88 | 39.88 | 39.81 | 39.87 | 39.87 | 0.18% | 235,256 |
| Sep 5, 2025 | 39.82 | 39.84 | 39.78 | 39.80 | 39.80 | 0.20% | 331,766 |
| Sep 4, 2025 | 39.69 | 39.72 | 39.65 | 39.72 | 39.72 | 0.18% | 320,042 |
| Sep 3, 2025 | 39.62 | 39.68 | 39.59 | 39.65 | 39.65 | 0.18% | 284,127 |
| Sep 2, 2025 | 39.58 | 39.60 | 39.53 | 39.58 | 39.58 | -0.38% | 252,966 |
| Aug 29, 2025 | 39.77 | 39.78 | 39.73 | 39.73 | 39.57 | -0.05% | 533,552 |
| Aug 28, 2025 | 39.77 | 39.78 | 39.73 | 39.75 | 39.59 | 0.03% | 256,602 |
| Aug 27, 2025 | 39.72 | 39.76 | 39.70 | 39.74 | 39.58 | 0.10% | 268,779 |
| Aug 26, 2025 | 39.66 | 39.73 | 39.63 | 39.70 | 39.54 | 0.10% | 284,977 |
| Aug 25, 2025 | 39.67 | 39.67 | 39.63 | 39.66 | 39.50 | 0.10% | 344,856 |
| Aug 22, 2025 | 39.58 | 39.66 | 39.55 | 39.62 | 39.46 | 0.20% | 306,685 |
| Aug 21, 2025 | 39.56 | 39.56 | 39.50 | 39.54 | 39.38 | -0.05% | 495,659 |
| Aug 20, 2025 | 39.56 | 39.59 | 39.51 | 39.56 | 39.40 | 0.03% | 313,184 |
| Aug 19, 2025 | 39.58 | 39.58 | 39.54 | 39.55 | 39.39 | 0.03% | 356,812 |
| Aug 18, 2025 | 39.57 | 39.59 | 39.52 | 39.54 | 39.38 | 0.03% | 336,728 |
| Aug 15, 2025 | 39.52 | 39.57 | 39.49 | 39.53 | 39.37 | 0.03% | 165,704 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.51 | 39.52 | 39.36 | -0.20% | 345,027 |
| Aug 13, 2025 | 39.59 | 39.61 | 39.56 | 39.60 | 39.44 | 0.28% | 512,439 |
| Aug 12, 2025 | 39.51 | 39.52 | 39.45 | 39.49 | 39.33 | -0.03% | 1,172,020 |
| Aug 11, 2025 | 39.57 | 39.57 | 39.49 | 39.50 | 39.34 | -0.33% | 329,016 |
| Aug 8, 2025 | 39.67 | 39.68 | 39.61 | 39.63 | 39.47 | 0.20% | 328,276 |
| Aug 7, 2025 | 39.58 | 39.58 | 39.52 | 39.55 | 39.39 | - | 363,768 |
| Aug 6, 2025 | 39.54 | 39.56 | 39.49 | 39.55 | 39.39 | 0.10% | 643,064 |
| Aug 5, 2025 | 39.53 | 39.57 | 39.49 | 39.51 | 39.35 | - | 407,154 |
| Aug 4, 2025 | 39.54 | 39.54 | 39.46 | 39.51 | 39.35 | 0.18% | 469,482 |
| Aug 1, 2025 | 39.37 | 39.47 | 39.37 | 39.44 | 39.28 | -0.05% | 468,581 |
| Jul 31, 2025 | 39.48 | 39.51 | 39.44 | 39.46 | 39.13 | 0.10% | 190,965 |
| Jul 30, 2025 | 39.48 | 39.53 | 39.35 | 39.42 | 39.09 | -0.23% | 586,296 |
| Jul 29, 2025 | 39.43 | 39.52 | 39.41 | 39.51 | 39.18 | 0.28% | 656,562 |
| Jul 28, 2025 | 39.43 | 39.43 | 39.39 | 39.40 | 39.07 | -0.03% | 148,884 |
| Jul 25, 2025 | 39.44 | 39.44 | 39.37 | 39.41 | 39.08 | 0.03% | 238,001 |
| Jul 24, 2025 | 39.42 | 39.42 | 39.36 | 39.40 | 39.07 | -0.03% | 254,363 |
| Jul 23, 2025 | 39.48 | 39.48 | 39.41 | 39.41 | 39.08 | -0.08% | 312,596 |
| Jul 22, 2025 | 39.46 | 39.47 | 39.42 | 39.44 | 39.11 | 0.10% | 217,757 |
| Jul 21, 2025 | 39.40 | 39.44 | 39.39 | 39.40 | 39.07 | 0.15% | 202,720 |
| Jul 18, 2025 | 39.40 | 39.40 | 39.34 | 39.34 | 39.01 | 0.10% | 224,863 |
| Jul 17, 2025 | 39.37 | 39.37 | 39.29 | 39.30 | 38.97 | -0.05% | 360,414 |
| Jul 16, 2025 | 39.32 | 39.33 | 39.25 | 39.32 | 38.99 | 0.18% | 244,822 |
| Jul 15, 2025 | 39.38 | 39.38 | 39.25 | 39.25 | 38.92 | -0.18% | 309,018 |
| Jul 14, 2025 | 39.35 | 39.35 | 39.28 | 39.32 | 38.99 | 0.08% | 188,276 |
| Jul 11, 2025 | 39.34 | 39.34 | 39.27 | 39.29 | 38.96 | -0.03% | 204,495 |
| Jul 10, 2025 | 39.39 | 39.39 | 39.29 | 39.30 | 38.97 | -0.15% | 239,897 |
| Jul 9, 2025 | 39.32 | 39.36 | 39.30 | 39.36 | 39.03 | 0.15% | 362,662 |
| Jul 8, 2025 | 39.31 | 39.31 | 39.25 | 39.30 | 38.97 | -0.05% | 338,250 |
| Jul 7, 2025 | 39.34 | 39.34 | 39.28 | 39.32 | 38.99 | -0.05% | 208,480 |
| Jul 3, 2025 | 39.36 | 39.41 | 39.31 | 39.34 | 39.01 | -0.08% | 410,996 |
| Jul 2, 2025 | 39.38 | 39.40 | 39.33 | 39.37 | 39.04 | 0.03% | 327,528 |