TCW Flexible Income ETF (FLXR)

FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.10	39.20	39.10	39.20	39.20	0.26%	422,201
Jun 23, 2026	39.12	39.12	39.08	39.10	39.10	0.13%	275,494
Jun 22, 2026	39.12	39.12	39.05	39.05	39.05	-0.20%	707,170
Jun 18, 2026	39.13	39.18	39.12	39.13	39.13	0.20%	303,620
Jun 17, 2026	39.22	39.22	39.05	39.05	39.05	-0.42%	362,039
Jun 16, 2026	39.20	39.22	39.18	39.22	39.22	0.11%	223,453
Jun 15, 2026	39.20	39.20	39.16	39.17	39.17	0.12%	238,966
Jun 12, 2026	39.11	39.13	39.08	39.13	39.13	0.01%	1,014,735
Jun 11, 2026	39.03	39.13	38.99	39.12	39.12	0.31%	333,273
Jun 10, 2026	39.04	39.05	38.97	39.00	39.00	-0.03%	365,739
Jun 9, 2026	39.02	39.03	38.96	39.01	39.01	0.10%	532,744
Jun 8, 2026	38.96	39.01	38.95	38.97	38.97	0.03%	421,013
Jun 5, 2026	39.02	39.04	38.95	38.96	38.96	-0.31%	449,038
Jun 4, 2026	39.09	39.09	39.06	39.08	39.08	0.13%	337,216
Jun 3, 2026	39.10	39.10	39.02	39.03	39.03	-0.18%	456,482
Jun 2, 2026	39.10	39.14	39.05	39.10	39.10	0.08%	569,052
Jun 1, 2026	39.05	39.12	39.03	39.07	39.07	-0.13%	680,778
May 29, 2026	39.32	39.34	39.29	39.32	39.12	0.08%	687,771
May 28, 2026	39.24	39.30	39.22	39.29	39.09	0.18%	636,037
May 27, 2026	39.22	39.26	39.21	39.22	39.02	0.05%	401,932
May 26, 2026	39.22	39.23	39.17	39.20	39.00	0.11%	364,797
May 22, 2026	39.17	39.17	39.10	39.16	38.96	0.06%	382,865
May 21, 2026	39.08	39.14	39.03	39.13	38.93	0.08%	446,063
May 20, 2026	39.03	39.10	38.97	39.10	38.90	0.39%	509,908
May 19, 2026	39.02	39.02	38.94	38.95	38.75	-0.20%	683,585
May 18, 2026	39.08	39.09	39.00	39.03	38.83	-	568,974
May 15, 2026	39.08	39.13	39.03	39.03	38.83	-0.32%	327,773
May 14, 2026	39.20	39.24	39.16	39.16	38.96	-0.06%	420,044
May 13, 2026	39.17	39.19	39.12	39.18	38.98	0.05%	488,202
May 12, 2026	39.19	39.20	39.14	39.16	38.96	-0.23%	361,299
May 11, 2026	39.28	39.28	39.22	39.25	39.05	-0.03%	665,103
May 8, 2026	39.23	39.29	39.23	39.26	39.06	0.13%	322,961
May 7, 2026	39.29	39.29	39.18	39.21	39.01	-0.05%	446,134
May 6, 2026	39.17	39.26	39.17	39.23	39.03	0.20%	402,487
May 5, 2026	39.15	39.18	39.10	39.15	38.95	0.15%	475,233
May 4, 2026	39.19	39.19	39.08	39.09	38.89	-0.22%	361,386
May 1, 2026	39.17	39.23	39.13	39.18	38.98	0.04%	445,735
Apr 30, 2026	39.34	39.37	39.30	39.36	38.96	0.10%	578,709
Apr 29, 2026	39.34	39.38	39.27	39.32	38.92	-0.15%	216,822
Apr 28, 2026	39.39	39.43	39.38	39.38	38.98	-0.08%	780,604
Apr 27, 2026	39.42	39.46	39.41	39.41	39.01	-0.03%	688,646
Apr 24, 2026	39.39	39.45	39.35	39.42	39.02	0.18%	299,153
Apr 23, 2026	39.40	39.42	39.35	39.35	38.95	-0.08%	342,785
Apr 22, 2026	39.43	39.43	39.38	39.38	38.98	0.08%	382,145
Apr 21, 2026	39.43	39.43	39.35	39.35	38.95	-0.18%	482,429
Apr 20, 2026	39.43	39.48	39.42	39.42	39.02	-0.08%	340,534
Apr 17, 2026	39.42	39.47	39.38	39.45	39.05	0.33%	326,070
Apr 16, 2026	39.36	39.37	39.30	39.32	38.92	-0.03%	352,622
Apr 15, 2026	39.30	39.35	39.30	39.33	38.93	-0.04%	278,657
Apr 14, 2026	39.33	39.37	39.30	39.35	38.95	0.11%	455,142

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.