TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
38.93
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
38.93
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.97 | 39.00 | 38.90 | 38.93 | 38.93 | - | 427,302 |
| May 8, 2025 | 39.01 | 39.01 | 38.91 | 38.93 | 38.93 | -0.21% | 222,579 |
| May 7, 2025 | 38.96 | 39.05 | 38.91 | 39.01 | 39.01 | 0.15% | 483,646 |
| May 6, 2025 | 38.91 | 38.96 | 38.87 | 38.95 | 38.95 | 0.15% | 160,977 |
| May 5, 2025 | 38.92 | 38.94 | 38.81 | 38.89 | 38.89 | -0.12% | 190,158 |
| May 2, 2025 | 39.01 | 39.01 | 38.88 | 38.94 | 38.94 | -0.12% | 162,045 |
| May 1, 2025 | 39.11 | 39.11 | 38.97 | 38.98 | 38.98 | -0.64% | 479,780 |
| Apr 30, 2025 | 39.18 | 39.24 | 39.13 | 39.23 | 39.05 | 0.13% | 1,199,199 |
| Apr 29, 2025 | 39.11 | 39.20 | 39.10 | 39.18 | 39.00 | 0.10% | 407,871 |
| Apr 28, 2025 | 39.04 | 39.15 | 39.01 | 39.14 | 38.96 | 0.20% | 161,744 |
| Apr 25, 2025 | 39.02 | 39.15 | 38.93 | 39.06 | 38.88 | 0.23% | 225,618 |
| Apr 24, 2025 | 38.92 | 39.01 | 38.88 | 38.97 | 38.79 | 0.31% | 1,044,459 |
| Apr 23, 2025 | 38.94 | 38.98 | 38.80 | 38.85 | 38.67 | 0.18% | 255,173 |
| Apr 22, 2025 | 38.79 | 38.80 | 38.75 | 38.78 | 38.60 | 0.08% | 143,188 |
| Apr 21, 2025 | 38.78 | 38.88 | 38.75 | 38.75 | 38.57 | -0.13% | 259,637 |
| Apr 17, 2025 | 38.84 | 38.85 | 38.72 | 38.80 | 38.62 | 0.05% | 181,942 |
| Apr 16, 2025 | 38.77 | 38.79 | 38.62 | 38.78 | 38.60 | 0.13% | 371,003 |
| Apr 15, 2025 | 38.74 | 38.79 | 38.69 | 38.73 | 38.55 | 0.08% | 139,598 |
| Apr 14, 2025 | 38.66 | 38.75 | 38.57 | 38.70 | 38.52 | 0.34% | 109,518 |
| Apr 11, 2025 | 38.54 | 38.60 | 38.41 | 38.57 | 38.39 | -0.23% | 821,386 |
| Apr 10, 2025 | 38.78 | 38.80 | 38.58 | 38.66 | 38.48 | -0.46% | 226,525 |
| Apr 9, 2025 | 38.61 | 38.84 | 38.40 | 38.84 | 38.66 | 0.28% | 211,759 |
| Apr 8, 2025 | 38.82 | 38.85 | 38.70 | 38.73 | 38.55 | 0.03% | 162,404 |
| Apr 7, 2025 | 39.01 | 39.01 | 38.72 | 38.72 | 38.54 | -1.00% | 365,338 |
| Apr 4, 2025 | 39.18 | 39.22 | 39.06 | 39.11 | 38.93 | -0.09% | 265,782 |
| Apr 3, 2025 | 39.04 | 39.20 | 39.04 | 39.14 | 38.96 | 0.34% | 218,894 |
| Apr 2, 2025 | 39.08 | 39.08 | 38.96 | 39.01 | 38.83 | -0.13% | 217,602 |
| Apr 1, 2025 | 39.03 | 39.07 | 38.97 | 39.06 | 38.88 | -0.28% | 188,628 |
| Mar 31, 2025 | 39.22 | 39.23 | 39.11 | 39.17 | 38.80 | 0.08% | 332,683 |
| Mar 28, 2025 | 39.12 | 39.15 | 39.07 | 39.14 | 38.77 | 0.23% | 114,209 |
| Mar 27, 2025 | 39.04 | 39.06 | 39.02 | 39.05 | 38.68 | 0.03% | 267,819 |
| Mar 26, 2025 | 39.05 | 39.06 | 39.00 | 39.04 | 38.67 | -0.08% | 232,418 |
| Mar 25, 2025 | 39.06 | 39.10 | 39.01 | 39.07 | 38.70 | - | 172,518 |
| Mar 24, 2025 | 39.10 | 39.12 | 39.01 | 39.07 | 38.70 | -0.15% | 207,360 |
| Mar 21, 2025 | 39.15 | 39.18 | 39.10 | 39.13 | 38.76 | 0.10% | 207,943 |
| Mar 20, 2025 | 39.15 | 39.15 | 39.02 | 39.09 | 38.72 | - | 295,943 |
| Mar 19, 2025 | 38.96 | 39.10 | 38.92 | 39.09 | 38.72 | 0.18% | 212,025 |
| Mar 18, 2025 | 38.99 | 39.03 | 38.94 | 39.02 | 38.65 | 0.03% | 207,689 |
| Mar 17, 2025 | 39.02 | 39.04 | 38.96 | 39.01 | 38.64 | 0.05% | 193,422 |
| Mar 14, 2025 | 39.03 | 39.05 | 38.97 | 38.99 | 38.62 | -0.15% | 86,283 |
| Mar 13, 2025 | 39.01 | 39.07 | 38.95 | 39.05 | 38.68 | 0.13% | 114,394 |
| Mar 12, 2025 | 39.05 | 39.09 | 38.97 | 39.00 | 38.63 | -0.13% | 152,532 |
| Mar 11, 2025 | 39.11 | 39.13 | 38.98 | 39.05 | 38.68 | -0.08% | 166,091 |
| Mar 10, 2025 | 39.11 | 39.16 | 39.06 | 39.08 | 38.71 | 0.08% | 415,537 |
| Mar 7, 2025 | 39.14 | 39.15 | 38.95 | 39.05 | 38.68 | -0.05% | 219,715 |
| Mar 6, 2025 | 39.04 | 39.09 | 38.99 | 39.07 | 38.70 | 0.08% | 202,841 |
| Mar 5, 2025 | 39.12 | 39.16 | 39.03 | 39.04 | 38.67 | -0.10% | 177,311 |
| Mar 4, 2025 | 39.17 | 39.18 | 39.00 | 39.08 | 38.71 | -0.08% | 227,093 |
| Mar 3, 2025 | 39.05 | 39.12 | 39.01 | 39.11 | 38.74 | -0.38% | 339,567 |
| Feb 28, 2025 | 39.24 | 39.26 | 39.14 | 39.26 | 38.69 | 0.20% | 150,641 |