TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.64
-0.02 (-0.05%)
At close: Jan 8, 2026, 4:00 PM EST
39.64
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 39.66 | 39.66 | 39.60 | 39.64 | 39.64 | -0.05% | 262,278 |
| Jan 7, 2026 | 39.69 | 39.70 | 39.65 | 39.66 | 39.66 | 0.01% | 257,628 |
| Jan 6, 2026 | 39.59 | 39.66 | 39.59 | 39.66 | 39.66 | 0.11% | 623,839 |
| Jan 5, 2026 | 39.63 | 39.66 | 39.61 | 39.61 | 39.61 | 0.08% | 442,212 |
| Jan 2, 2026 | 39.63 | 39.64 | 39.57 | 39.58 | 39.58 | -0.05% | 486,506 |
| Dec 31, 2025 | 39.58 | 39.62 | 39.58 | 39.60 | 39.60 | 0.03% | 314,260 |
| Dec 30, 2025 | 39.60 | 39.63 | 39.59 | 39.59 | 39.59 | 0.03% | 276,654 |
| Dec 29, 2025 | 39.59 | 39.62 | 39.58 | 39.58 | 39.58 | 0.05% | 280,640 |
| Dec 26, 2025 | 39.54 | 39.59 | 39.54 | 39.56 | 39.56 | 0.18% | 209,842 |
| Dec 24, 2025 | 39.55 | 39.58 | 39.49 | 39.49 | 39.49 | -0.08% | 194,268 |
| Dec 23, 2025 | 39.48 | 39.52 | 39.47 | 39.52 | 39.52 | 0.05% | 275,853 |
| Dec 22, 2025 | 39.49 | 39.53 | 39.44 | 39.50 | 39.50 | 0.03% | 257,304 |
| Dec 19, 2025 | 39.54 | 39.55 | 39.49 | 39.49 | 39.49 | -0.08% | 468,219 |
| Dec 18, 2025 | 39.48 | 39.56 | 39.48 | 39.52 | 39.52 | 0.13% | 1,848,912 |
| Dec 17, 2025 | 39.51 | 39.51 | 39.43 | 39.47 | 39.47 | -0.53% | 423,328 |
| Dec 16, 2025 | 39.62 | 39.68 | 39.61 | 39.68 | 39.48 | 0.15% | 206,564 |
| Dec 15, 2025 | 39.65 | 39.67 | 39.62 | 39.62 | 39.42 | 0.04% | 272,242 |
| Dec 12, 2025 | 39.60 | 39.63 | 39.60 | 39.61 | 39.41 | -0.06% | 329,015 |
| Dec 11, 2025 | 39.68 | 39.70 | 39.63 | 39.63 | 39.43 | -0.03% | 381,739 |
| Dec 10, 2025 | 39.55 | 39.64 | 39.53 | 39.64 | 39.44 | 0.28% | 247,998 |
| Dec 9, 2025 | 39.61 | 39.63 | 39.53 | 39.53 | 39.33 | -0.13% | 323,620 |
| Dec 8, 2025 | 39.65 | 39.69 | 39.55 | 39.58 | 39.38 | -0.10% | 310,917 |
| Dec 5, 2025 | 39.68 | 39.68 | 39.60 | 39.62 | 39.42 | 0.05% | 471,215 |
| Dec 4, 2025 | 39.66 | 39.66 | 39.60 | 39.60 | 39.40 | -0.18% | 486,465 |
| Dec 3, 2025 | 39.68 | 39.68 | 39.64 | 39.67 | 39.47 | 0.18% | 348,213 |
| Dec 2, 2025 | 39.63 | 39.63 | 39.58 | 39.60 | 39.40 | 0.03% | 597,433 |
| Dec 1, 2025 | 39.60 | 39.90 | 39.55 | 39.59 | 39.39 | -0.63% | 436,800 |
| Nov 28, 2025 | 39.87 | 39.88 | 39.83 | 39.84 | 39.44 | -0.06% | 147,086 |
| Nov 26, 2025 | 39.86 | 39.87 | 39.79 | 39.87 | 39.46 | 0.09% | 349,582 |
| Nov 25, 2025 | 39.75 | 39.86 | 39.75 | 39.83 | 39.43 | 0.03% | 283,356 |
| Nov 24, 2025 | 39.80 | 39.82 | 39.78 | 39.82 | 39.42 | 0.18% | 326,480 |
| Nov 21, 2025 | 39.72 | 39.76 | 39.70 | 39.75 | 39.35 | 0.25% | 266,512 |
| Nov 20, 2025 | 39.70 | 39.74 | 39.65 | 39.65 | 39.25 | -0.13% | 268,574 |
| Nov 19, 2025 | 39.73 | 39.73 | 39.66 | 39.70 | 39.30 | 0.08% | 645,164 |
| Nov 18, 2025 | 39.65 | 39.69 | 39.65 | 39.67 | 39.27 | 0.13% | 274,247 |
| Nov 17, 2025 | 39.68 | 39.69 | 39.62 | 39.62 | 39.22 | -0.08% | 269,514 |
| Nov 14, 2025 | 39.61 | 39.68 | 39.61 | 39.65 | 39.25 | 0.08% | 275,654 |
| Nov 13, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.22 | -0.15% | 525,905 |
| Nov 12, 2025 | 39.72 | 39.76 | 39.68 | 39.68 | 39.28 | -0.14% | 372,540 |
| Nov 11, 2025 | 39.67 | 39.75 | 39.67 | 39.74 | 39.34 | 0.11% | 300,579 |
| Nov 10, 2025 | 39.70 | 39.70 | 39.66 | 39.69 | 39.29 | 0.18% | 210,745 |
| Nov 7, 2025 | 39.67 | 39.70 | 39.62 | 39.62 | 39.22 | -0.11% | 223,295 |
| Nov 6, 2025 | 39.68 | 39.69 | 39.52 | 39.66 | 39.26 | 0.34% | 385,241 |
| Nov 5, 2025 | 39.66 | 39.68 | 39.53 | 39.53 | 39.13 | -0.25% | 389,812 |
| Nov 4, 2025 | 39.65 | 39.68 | 39.59 | 39.63 | 39.23 | 0.15% | 808,298 |
| Nov 3, 2025 | 39.63 | 39.64 | 39.57 | 39.57 | 39.17 | -0.70% | 271,729 |
| Oct 31, 2025 | 39.86 | 39.86 | 39.81 | 39.85 | 39.25 | 0.20% | 255,298 |
| Oct 30, 2025 | 39.81 | 39.86 | 39.77 | 39.77 | 39.17 | -0.23% | 496,697 |
| Oct 29, 2025 | 39.95 | 39.97 | 39.85 | 39.86 | 39.26 | -0.18% | 504,197 |
| Oct 28, 2025 | 39.88 | 39.95 | 39.88 | 39.93 | 39.33 | 0.20% | 358,467 |