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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.9539.9739.8539.8639.86-0.18%504,197
Oct 28, 202539.8839.9539.8839.9339.930.20%358,467
Oct 27, 202539.9439.9439.8539.8539.85-0.15%327,427
Oct 24, 202539.8739.9239.8639.9139.910.05%594,571
Oct 23, 202539.8939.9039.8639.8939.890.13%446,730
Oct 22, 202539.8739.9139.8439.8439.84-0.03%285,453
Oct 21, 202539.8939.9339.8539.8539.85-0.05%323,857
Oct 20, 202539.9239.9239.8639.8739.870.05%316,443
Oct 17, 202539.9539.9539.8539.8539.85-0.03%293,926
Oct 16, 202539.8339.9139.7939.8639.860.15%322,841
Oct 15, 202539.8439.8639.7939.8039.80-796,993
Oct 14, 202539.7639.8439.7539.8039.800.10%183,589
Oct 13, 202539.7039.8139.7039.7639.760.05%178,614
Oct 10, 202539.7339.7539.6839.7439.740.08%304,734
Oct 9, 202539.7339.7339.6739.7139.71-0.05%241,783
Oct 8, 202539.7439.7639.7039.7339.730.13%1,205,168
Oct 7, 202539.7139.7439.6839.6839.680.03%242,872
Oct 6, 202539.6839.7639.6739.6739.67-0.08%212,800
Oct 3, 202539.7739.7739.6839.7039.700.03%848,781
Oct 2, 202539.7439.7839.6939.6939.69-0.08%287,123
Oct 1, 202539.6839.7339.6739.7239.72-0.20%413,098
Sep 30, 202539.8539.8739.8039.8039.63-0.10%582,272
Sep 29, 202539.8239.8439.7839.8439.670.15%308,604
Sep 26, 202539.7839.7939.7439.7839.610.08%319,879
Sep 25, 202539.8039.8039.7539.7539.58-0.13%716,753
Sep 24, 202539.8839.8839.8039.8039.63-0.03%426,329
Sep 23, 202539.8839.8939.8139.8139.64-0.03%580,411
Sep 22, 202539.8639.8739.8139.8239.65-0.05%270,058
Sep 19, 202539.8739.9139.8339.8439.67-0.03%492,849
Sep 18, 202539.8539.8639.8139.8539.680.08%304,273
Sep 17, 202539.8739.9539.8239.8239.65-0.20%257,203
Sep 16, 202539.9039.9239.8739.9039.730.03%421,562
Sep 15, 202539.8939.9039.8439.8939.720.10%255,117
Sep 12, 202539.9039.9039.8239.8539.68-0.05%346,218
Sep 11, 202539.8639.8839.8339.8739.700.15%468,731
Sep 10, 202539.8839.8839.8139.8139.640.08%424,641
Sep 9, 202539.8839.8839.7839.7839.61-0.23%319,587
Sep 8, 202539.8839.8839.8139.8739.700.18%235,256
Sep 5, 202539.8239.8439.7839.8039.630.20%331,766
Sep 4, 202539.6939.7239.6539.7239.550.18%320,042
Sep 3, 202539.6239.6839.5939.6539.480.18%284,127
Sep 2, 202539.5839.6039.5339.5839.41-0.38%252,966
Aug 29, 202539.7739.7839.7339.7339.40-0.05%533,552
Aug 28, 202539.7739.7839.7339.7539.420.03%256,602
Aug 27, 202539.7239.7639.7039.7439.410.10%268,779
Aug 26, 202539.6639.7339.6339.7039.370.10%284,977
Aug 25, 202539.6739.6739.6339.6639.330.10%344,856
Aug 22, 202539.5839.6639.5539.6239.290.20%306,685
Aug 21, 202539.5639.5639.5039.5439.21-0.05%495,659
Aug 20, 202539.5639.5939.5139.5639.230.03%313,184