TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.17
+0.03 (0.08%)
At close: Mar 31, 2025, 4:01 PM
39.96
+0.79 (2.03%)
Pre-market: Apr 1, 2025, 4:10 AM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 39.22 | 39.23 | 39.11 | 39.17 | 39.17 | 0.08% | 332,683 |
| Mar 28, 2025 | 39.12 | 39.15 | 39.07 | 39.14 | 39.14 | 0.23% | 114,209 |
| Mar 27, 2025 | 39.04 | 39.06 | 39.02 | 39.05 | 39.05 | 0.03% | 267,819 |
| Mar 26, 2025 | 39.05 | 39.06 | 39.00 | 39.04 | 39.04 | -0.08% | 232,418 |
| Mar 25, 2025 | 39.06 | 39.10 | 39.01 | 39.07 | 39.07 | - | 172,518 |
| Mar 24, 2025 | 39.10 | 39.12 | 39.01 | 39.07 | 39.07 | -0.15% | 207,360 |
| Mar 21, 2025 | 39.15 | 39.18 | 39.10 | 39.13 | 39.13 | 0.10% | 207,943 |
| Mar 20, 2025 | 39.15 | 39.15 | 39.02 | 39.09 | 39.09 | - | 295,943 |
| Mar 19, 2025 | 38.96 | 39.10 | 38.92 | 39.09 | 39.09 | 0.18% | 212,025 |
| Mar 18, 2025 | 38.99 | 39.03 | 38.94 | 39.02 | 39.02 | 0.03% | 207,689 |
| Mar 17, 2025 | 39.02 | 39.04 | 38.96 | 39.01 | 39.01 | 0.05% | 193,422 |
| Mar 14, 2025 | 39.03 | 39.05 | 38.97 | 38.99 | 38.99 | -0.15% | 86,283 |
| Mar 13, 2025 | 39.01 | 39.07 | 38.95 | 39.05 | 39.05 | 0.13% | 114,394 |
| Mar 12, 2025 | 39.05 | 39.09 | 38.97 | 39.00 | 39.00 | -0.13% | 152,532 |
| Mar 11, 2025 | 39.11 | 39.13 | 38.98 | 39.05 | 39.05 | -0.08% | 166,091 |
| Mar 10, 2025 | 39.11 | 39.16 | 39.06 | 39.08 | 39.08 | 0.08% | 415,537 |
| Mar 7, 2025 | 39.14 | 39.15 | 38.95 | 39.05 | 39.05 | -0.05% | 219,715 |
| Mar 6, 2025 | 39.04 | 39.09 | 38.99 | 39.07 | 39.07 | 0.08% | 202,841 |
| Mar 5, 2025 | 39.12 | 39.16 | 39.03 | 39.04 | 39.04 | -0.10% | 177,311 |
| Mar 4, 2025 | 39.17 | 39.18 | 39.00 | 39.08 | 39.08 | -0.08% | 227,093 |
| Mar 3, 2025 | 39.05 | 39.12 | 39.01 | 39.11 | 39.11 | -0.38% | 339,567 |
| Feb 28, 2025 | 39.24 | 39.26 | 39.14 | 39.26 | 39.06 | 0.20% | 150,641 |
| Feb 27, 2025 | 39.12 | 39.19 | 39.09 | 39.18 | 38.98 | 0.10% | 107,510 |
| Feb 26, 2025 | 39.05 | 39.15 | 39.05 | 39.14 | 38.94 | 0.13% | 255,108 |
| Feb 25, 2025 | 39.08 | 39.10 | 39.05 | 39.09 | 38.89 | 0.21% | 125,220 |
| Feb 24, 2025 | 38.96 | 39.03 | 38.90 | 39.01 | 38.81 | 0.10% | 140,284 |
| Feb 21, 2025 | 38.93 | 39.02 | 38.90 | 38.97 | 38.77 | 0.23% | 142,961 |
| Feb 20, 2025 | 38.87 | 38.91 | 38.85 | 38.88 | 38.68 | 0.21% | 95,833 |
| Feb 19, 2025 | 38.80 | 38.84 | 38.72 | 38.80 | 38.60 | 0.05% | 89,220 |
| Feb 18, 2025 | 38.81 | 38.82 | 38.74 | 38.78 | 38.58 | -0.10% | 104,885 |
| Feb 14, 2025 | 38.85 | 38.88 | 38.81 | 38.82 | 38.62 | 0.13% | 94,729 |
| Feb 13, 2025 | 38.65 | 38.77 | 38.65 | 38.77 | 38.57 | 0.39% | 156,626 |
| Feb 12, 2025 | 38.66 | 38.69 | 38.53 | 38.62 | 38.42 | -0.21% | 130,242 |
| Feb 11, 2025 | 38.74 | 38.74 | 38.68 | 38.70 | 38.50 | -0.21% | 106,937 |
| Feb 10, 2025 | 38.81 | 38.83 | 38.76 | 38.78 | 38.58 | 0.03% | 155,825 |
| Feb 7, 2025 | 38.80 | 38.85 | 38.69 | 38.77 | 38.57 | -0.21% | 599,691 |
| Feb 6, 2025 | 38.86 | 38.90 | 38.80 | 38.85 | 38.65 | -0.10% | 290,377 |
| Feb 5, 2025 | 38.82 | 38.93 | 38.74 | 38.89 | 38.69 | 0.36% | 102,106 |
| Feb 4, 2025 | 38.74 | 38.82 | 38.70 | 38.75 | 38.55 | -0.03% | 542,052 |
| Feb 3, 2025 | 38.75 | 38.81 | 38.67 | 38.76 | 38.56 | -0.67% | 179,297 |
| Jan 31, 2025 | 39.02 | 39.06 | 38.96 | 39.02 | 38.59 | -0.03% | 228,456 |
| Jan 30, 2025 | 39.02 | 39.04 | 38.95 | 39.03 | 38.60 | 0.10% | 117,336 |
| Jan 29, 2025 | 39.00 | 39.01 | 38.90 | 38.99 | 38.56 | -0.03% | 181,013 |
| Jan 28, 2025 | 38.96 | 39.01 | 38.92 | 39.00 | 38.57 | 0.03% | 120,157 |
| Jan 27, 2025 | 38.91 | 39.01 | 38.86 | 38.99 | 38.56 | 0.33% | 154,824 |
| Jan 24, 2025 | 38.82 | 38.88 | 38.77 | 38.86 | 38.43 | 0.04% | 139,670 |
| Jan 23, 2025 | 38.78 | 38.84 | 38.74 | 38.84 | 38.42 | 0.01% | 158,889 |
| Jan 22, 2025 | 38.86 | 38.93 | 38.76 | 38.84 | 38.42 | 0.03% | 211,190 |
| Jan 21, 2025 | 38.69 | 38.84 | 38.69 | 38.83 | 38.41 | 0.03% | 104,922 |
| Jan 17, 2025 | 38.81 | 38.82 | 38.72 | 38.82 | 38.40 | -0.03% | 78,532 |