TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.86
-0.07 (-0.18%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.95 | 39.97 | 39.85 | 39.86 | 39.86 | -0.18% | 504,197 |
| Oct 28, 2025 | 39.88 | 39.95 | 39.88 | 39.93 | 39.93 | 0.20% | 358,467 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.85 | 39.85 | 39.85 | -0.15% | 327,427 |
| Oct 24, 2025 | 39.87 | 39.92 | 39.86 | 39.91 | 39.91 | 0.05% | 594,571 |
| Oct 23, 2025 | 39.89 | 39.90 | 39.86 | 39.89 | 39.89 | 0.13% | 446,730 |
| Oct 22, 2025 | 39.87 | 39.91 | 39.84 | 39.84 | 39.84 | -0.03% | 285,453 |
| Oct 21, 2025 | 39.89 | 39.93 | 39.85 | 39.85 | 39.85 | -0.05% | 323,857 |
| Oct 20, 2025 | 39.92 | 39.92 | 39.86 | 39.87 | 39.87 | 0.05% | 316,443 |
| Oct 17, 2025 | 39.95 | 39.95 | 39.85 | 39.85 | 39.85 | -0.03% | 293,926 |
| Oct 16, 2025 | 39.83 | 39.91 | 39.79 | 39.86 | 39.86 | 0.15% | 322,841 |
| Oct 15, 2025 | 39.84 | 39.86 | 39.79 | 39.80 | 39.80 | - | 796,993 |
| Oct 14, 2025 | 39.76 | 39.84 | 39.75 | 39.80 | 39.80 | 0.10% | 183,589 |
| Oct 13, 2025 | 39.70 | 39.81 | 39.70 | 39.76 | 39.76 | 0.05% | 178,614 |
| Oct 10, 2025 | 39.73 | 39.75 | 39.68 | 39.74 | 39.74 | 0.08% | 304,734 |
| Oct 9, 2025 | 39.73 | 39.73 | 39.67 | 39.71 | 39.71 | -0.05% | 241,783 |
| Oct 8, 2025 | 39.74 | 39.76 | 39.70 | 39.73 | 39.73 | 0.13% | 1,205,168 |
| Oct 7, 2025 | 39.71 | 39.74 | 39.68 | 39.68 | 39.68 | 0.03% | 242,872 |
| Oct 6, 2025 | 39.68 | 39.76 | 39.67 | 39.67 | 39.67 | -0.08% | 212,800 |
| Oct 3, 2025 | 39.77 | 39.77 | 39.68 | 39.70 | 39.70 | 0.03% | 848,781 |
| Oct 2, 2025 | 39.74 | 39.78 | 39.69 | 39.69 | 39.69 | -0.08% | 287,123 |
| Oct 1, 2025 | 39.68 | 39.73 | 39.67 | 39.72 | 39.72 | -0.20% | 413,098 |
| Sep 30, 2025 | 39.85 | 39.87 | 39.80 | 39.80 | 39.63 | -0.10% | 582,272 |
| Sep 29, 2025 | 39.82 | 39.84 | 39.78 | 39.84 | 39.67 | 0.15% | 308,604 |
| Sep 26, 2025 | 39.78 | 39.79 | 39.74 | 39.78 | 39.61 | 0.08% | 319,879 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.75 | 39.75 | 39.58 | -0.13% | 716,753 |
| Sep 24, 2025 | 39.88 | 39.88 | 39.80 | 39.80 | 39.63 | -0.03% | 426,329 |
| Sep 23, 2025 | 39.88 | 39.89 | 39.81 | 39.81 | 39.64 | -0.03% | 580,411 |
| Sep 22, 2025 | 39.86 | 39.87 | 39.81 | 39.82 | 39.65 | -0.05% | 270,058 |
| Sep 19, 2025 | 39.87 | 39.91 | 39.83 | 39.84 | 39.67 | -0.03% | 492,849 |
| Sep 18, 2025 | 39.85 | 39.86 | 39.81 | 39.85 | 39.68 | 0.08% | 304,273 |
| Sep 17, 2025 | 39.87 | 39.95 | 39.82 | 39.82 | 39.65 | -0.20% | 257,203 |
| Sep 16, 2025 | 39.90 | 39.92 | 39.87 | 39.90 | 39.73 | 0.03% | 421,562 |
| Sep 15, 2025 | 39.89 | 39.90 | 39.84 | 39.89 | 39.72 | 0.10% | 255,117 |
| Sep 12, 2025 | 39.90 | 39.90 | 39.82 | 39.85 | 39.68 | -0.05% | 346,218 |
| Sep 11, 2025 | 39.86 | 39.88 | 39.83 | 39.87 | 39.70 | 0.15% | 468,731 |
| Sep 10, 2025 | 39.88 | 39.88 | 39.81 | 39.81 | 39.64 | 0.08% | 424,641 |
| Sep 9, 2025 | 39.88 | 39.88 | 39.78 | 39.78 | 39.61 | -0.23% | 319,587 |
| Sep 8, 2025 | 39.88 | 39.88 | 39.81 | 39.87 | 39.70 | 0.18% | 235,256 |
| Sep 5, 2025 | 39.82 | 39.84 | 39.78 | 39.80 | 39.63 | 0.20% | 331,766 |
| Sep 4, 2025 | 39.69 | 39.72 | 39.65 | 39.72 | 39.55 | 0.18% | 320,042 |
| Sep 3, 2025 | 39.62 | 39.68 | 39.59 | 39.65 | 39.48 | 0.18% | 284,127 |
| Sep 2, 2025 | 39.58 | 39.60 | 39.53 | 39.58 | 39.41 | -0.38% | 252,966 |
| Aug 29, 2025 | 39.77 | 39.78 | 39.73 | 39.73 | 39.40 | -0.05% | 533,552 |
| Aug 28, 2025 | 39.77 | 39.78 | 39.73 | 39.75 | 39.42 | 0.03% | 256,602 |
| Aug 27, 2025 | 39.72 | 39.76 | 39.70 | 39.74 | 39.41 | 0.10% | 268,779 |
| Aug 26, 2025 | 39.66 | 39.73 | 39.63 | 39.70 | 39.37 | 0.10% | 284,977 |
| Aug 25, 2025 | 39.67 | 39.67 | 39.63 | 39.66 | 39.33 | 0.10% | 344,856 |
| Aug 22, 2025 | 39.58 | 39.66 | 39.55 | 39.62 | 39.29 | 0.20% | 306,685 |
| Aug 21, 2025 | 39.56 | 39.56 | 39.50 | 39.54 | 39.21 | -0.05% | 495,659 |
| Aug 20, 2025 | 39.56 | 39.59 | 39.51 | 39.56 | 39.23 | 0.03% | 313,184 |