Skip to main content
TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.74
0.00 (-0.01%)
At close: Feb 27, 2025, 3:30 PM
30.76
+0.02 (0.08%)
After-hours: Feb 27, 2025, 4:10 PM EST

HYBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202530.7430.7630.7430.7630.760.05%192
Feb 26, 202530.7430.7530.7430.7530.750.10%568
Feb 25, 202530.7330.7330.6730.7230.720.07%2,304
Feb 24, 202530.7430.7430.7030.7030.700.05%808
Feb 21, 202530.6830.6830.6830.6830.680.19%105
Feb 20, 202530.6330.6330.6230.6230.62-0.14%1,175
Feb 19, 202530.6730.6730.6630.6630.660.01%255
Feb 18, 202530.6630.7030.6630.6630.66-3,873
Feb 14, 202530.7830.7830.6630.6630.660.09%652
Feb 13, 202530.5030.6330.5030.6330.630.49%227
Feb 12, 202530.5130.5130.4530.4930.49-0.25%894
Feb 11, 202530.6630.6630.4730.5630.560.02%2,360
Feb 10, 202530.5930.5930.4830.5530.55-0.07%3,460
Feb 7, 202530.5630.5830.5630.5830.58-0.03%1,007
Feb 6, 202530.6130.6630.5030.5830.58-0.15%4,878
Feb 5, 202530.7030.7030.6330.6330.630.26%4,559
Feb 4, 202530.6130.6130.5330.5530.550.08%3,027
Feb 3, 202530.4330.5230.4330.5230.52-0.48%770
Jan 31, 202530.7730.8130.6730.6730.47-0.29%2,053
Jan 30, 202530.7530.7630.7530.7630.560.09%300
Jan 29, 202530.7130.7930.7030.7330.530.51%2,411
Jan 28, 202530.8630.8630.4930.5830.38-0.59%1,759
Jan 27, 202530.7630.7630.7630.7630.55-23
Jan 24, 202530.7530.7630.7530.7530.550.47%680
Jan 23, 202530.6230.6930.6130.6130.410.40%6,332
Jan 22, 202530.6930.6930.4530.4930.29-0.40%25,681
Jan 21, 202530.6530.6630.5130.6130.41-0.03%13,950
Jan 17, 202530.6330.6330.5930.6230.420.13%3,577
Jan 16, 202530.5730.5830.5330.5830.380.34%660
Jan 15, 202530.3930.5230.2530.4830.280.53%13,231
Jan 14, 202530.3030.4030.2830.3230.120.59%8,163
Jan 13, 202530.2830.3030.0930.1429.940.03%16,430
Jan 10, 202530.4130.4130.1130.1329.93-1.12%6,135
Jan 8, 202530.4230.4730.4230.4730.27-0.14%137
Jan 7, 202530.5330.5330.4730.5230.320.02%3,325
Jan 6, 202530.5130.5130.4230.5130.310.08%6,824
Jan 3, 202530.5730.5730.4030.4830.290.16%3,794
Jan 2, 202530.3830.4330.3530.4330.240.08%1,579
Dec 31, 202430.4130.4130.4130.4130.210.15%193
Dec 30, 202430.3030.3930.3030.3730.170.30%2,798
Dec 27, 202430.3430.4630.2730.2730.08-0.09%8,552
Dec 26, 202430.3430.3430.3030.3030.100.46%7,596
Dec 24, 202430.2930.2930.1630.1629.96-0.40%3,551
Dec 23, 202430.3330.3330.2630.2830.090.47%9,430
Dec 20, 202430.3230.3330.1030.1429.95-0.28%6,995
Dec 19, 202430.4030.4030.2330.2330.03-0.31%3,516
Dec 18, 202430.5530.5630.3230.3230.12-0.69%5,909
Dec 17, 202430.6330.6830.5330.5330.18-0.53%6,223
Dec 16, 202430.6930.6930.5930.6930.340.40%4,612
Dec 13, 202430.7130.7530.4030.5730.22-0.70%24,950
Dec 12, 202430.7630.7830.7430.7830.430.83%3,776
Dec 11, 202430.7630.7930.4630.5330.180.10%12,652
Dec 10, 202430.8230.8230.4830.5030.15-0.78%9,826
Dec 9, 202430.7630.7930.7330.7430.39-0.21%6,529
Dec 6, 202430.8230.8430.8030.8130.460.28%1,157
Dec 5, 202430.7630.7930.7230.7230.370.75%32,843
Dec 4, 202430.6730.7330.4930.4930.14-0.60%12,981
Dec 3, 202430.7130.7130.6530.6730.330.13%3,293
Dec 2, 202430.6830.6830.6030.6330.29-0.35%1,286
Nov 29, 202430.8330.8430.7330.7430.21-0.14%5,450
Nov 27, 202430.7830.7930.7430.7930.260.05%18,337
Nov 26, 202430.7630.8030.7630.7730.240.10%2,917
Nov 25, 202430.7430.7430.7430.7430.21-0.03%350
Nov 22, 202430.6330.8030.6330.7530.220.63%6,092
Nov 21, 202430.8130.8130.4230.5630.03-0.79%18,291
Nov 20, 202430.7530.8030.7530.8030.270.21%3,345
Nov 19, 202430.7130.7730.7130.7430.21-0.28%2,818