TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.36
-0.04 (-0.10%)
At close: Mar 11, 2026, 4:00 PM EDT
39.35
-0.02 (-0.04%)
After-hours: Mar 11, 2026, 7:00 PM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 39.41 | 39.42 | 39.32 | 39.36 | 39.36 | -0.10% | 327,757 |
| Mar 10, 2026 | 39.48 | 39.49 | 39.40 | 39.40 | 39.40 | -0.15% | 429,457 |
| Mar 9, 2026 | 39.38 | 39.46 | 39.33 | 39.46 | 39.46 | 0.10% | 467,934 |
| Mar 6, 2026 | 39.39 | 39.45 | 39.34 | 39.42 | 39.42 | - | 211,143 |
| Mar 5, 2026 | 39.44 | 39.44 | 39.38 | 39.42 | 39.42 | -0.18% | 314,311 |
| Mar 4, 2026 | 39.51 | 39.51 | 39.47 | 39.49 | 39.49 | 0.03% | 253,190 |
| Mar 3, 2026 | 39.44 | 39.48 | 39.41 | 39.48 | 39.48 | -0.03% | 498,712 |
| Mar 2, 2026 | 39.57 | 39.60 | 39.49 | 39.49 | 39.49 | -0.85% | 437,670 |
| Feb 27, 2026 | 39.83 | 39.87 | 39.81 | 39.83 | 39.63 | 0.10% | 901,530 |
| Feb 26, 2026 | 39.79 | 39.80 | 39.73 | 39.79 | 39.59 | 0.13% | 268,648 |
| Feb 25, 2026 | 39.77 | 39.78 | 39.74 | 39.74 | 39.54 | -0.05% | 320,111 |
| Feb 24, 2026 | 39.73 | 39.79 | 39.73 | 39.76 | 39.56 | 0.03% | 274,185 |
| Feb 23, 2026 | 39.80 | 39.81 | 39.75 | 39.75 | 39.55 | - | 536,497 |
| Feb 20, 2026 | 39.74 | 39.77 | 39.73 | 39.75 | 39.55 | 0.03% | 636,663 |
| Feb 19, 2026 | 39.74 | 39.77 | 39.69 | 39.74 | 39.54 | -0.03% | 373,974 |
| Feb 18, 2026 | 39.69 | 39.77 | 39.69 | 39.75 | 39.55 | -0.04% | 418,496 |
| Feb 17, 2026 | 39.79 | 39.79 | 39.74 | 39.77 | 39.57 | -0.01% | 372,525 |
| Feb 13, 2026 | 39.77 | 39.78 | 39.71 | 39.77 | 39.57 | 0.28% | 311,068 |
| Feb 12, 2026 | 39.67 | 39.70 | 39.61 | 39.66 | 39.46 | 0.05% | 429,816 |
| Feb 11, 2026 | 39.59 | 39.66 | 39.59 | 39.64 | 39.44 | 0.05% | 679,498 |
| Feb 10, 2026 | 39.68 | 39.68 | 39.62 | 39.62 | 39.42 | 0.05% | 365,346 |
| Feb 9, 2026 | 39.63 | 39.64 | 39.57 | 39.60 | 39.40 | -0.08% | 280,951 |
| Feb 6, 2026 | 39.63 | 39.63 | 39.61 | 39.63 | 39.43 | 0.08% | 315,197 |
| Feb 5, 2026 | 39.54 | 39.62 | 39.54 | 39.60 | 39.40 | 0.18% | 455,220 |
| Feb 4, 2026 | 39.56 | 39.60 | 39.53 | 39.53 | 39.33 | -0.05% | 687,362 |
| Feb 3, 2026 | 39.58 | 39.58 | 39.54 | 39.55 | 39.35 | - | 415,263 |
| Feb 2, 2026 | 39.61 | 39.61 | 39.55 | 39.55 | 39.35 | -0.50% | 529,388 |
| Jan 30, 2026 | 39.74 | 39.81 | 39.74 | 39.75 | 39.35 | -0.03% | 384,680 |
| Jan 29, 2026 | 39.77 | 39.79 | 39.74 | 39.76 | 39.36 | 0.05% | 337,647 |
| Jan 28, 2026 | 39.79 | 39.79 | 39.72 | 39.74 | 39.34 | -0.09% | 359,194 |
| Jan 27, 2026 | 39.77 | 39.79 | 39.74 | 39.78 | 39.38 | 0.09% | 548,479 |
| Jan 26, 2026 | 39.78 | 39.78 | 39.74 | 39.74 | 39.34 | 0.05% | 324,104 |
| Jan 23, 2026 | 39.69 | 39.74 | 39.69 | 39.72 | 39.32 | 0.05% | 333,522 |
| Jan 22, 2026 | 39.70 | 39.70 | 39.66 | 39.70 | 39.30 | 0.08% | 293,518 |
| Jan 21, 2026 | 39.66 | 39.70 | 39.66 | 39.67 | 39.27 | 0.11% | 309,256 |
| Jan 20, 2026 | 39.64 | 39.67 | 39.62 | 39.63 | 39.23 | -0.14% | 323,164 |
| Jan 16, 2026 | 39.72 | 39.72 | 39.68 | 39.68 | 39.28 | - | 398,582 |
| Jan 15, 2026 | 39.77 | 39.77 | 39.68 | 39.68 | 39.28 | -0.10% | 272,009 |
| Jan 14, 2026 | 39.69 | 39.74 | 39.69 | 39.72 | 39.32 | 0.05% | 209,633 |
| Jan 13, 2026 | 39.72 | 39.73 | 39.68 | 39.70 | 39.30 | -0.03% | 253,760 |
| Jan 12, 2026 | 39.65 | 39.74 | 39.62 | 39.71 | 39.31 | 0.03% | 454,862 |
| Jan 9, 2026 | 39.66 | 39.74 | 39.66 | 39.70 | 39.30 | 0.15% | 587,601 |
| Jan 8, 2026 | 39.66 | 39.66 | 39.60 | 39.64 | 39.24 | -0.05% | 262,278 |
| Jan 7, 2026 | 39.69 | 39.70 | 39.65 | 39.66 | 39.26 | 0.01% | 257,628 |
| Jan 6, 2026 | 39.59 | 39.66 | 39.59 | 39.66 | 39.26 | 0.11% | 623,839 |
| Jan 5, 2026 | 39.63 | 39.66 | 39.61 | 39.61 | 39.21 | 0.08% | 442,213 |
| Jan 2, 2026 | 39.63 | 39.64 | 39.57 | 39.58 | 39.18 | -0.05% | 486,506 |
| Dec 31, 2025 | 39.58 | 39.62 | 39.58 | 39.60 | 39.20 | 0.03% | 314,260 |
| Dec 30, 2025 | 39.60 | 39.63 | 39.59 | 39.59 | 39.19 | 0.03% | 276,908 |
| Dec 29, 2025 | 39.59 | 39.62 | 39.58 | 39.58 | 39.18 | 0.05% | 280,640 |