TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
29.44
-0.06 (-0.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.69 | 29.82 | 29.44 | 29.82 | 29.82 | 0.91% | 1,788 |
| Apr 16, 2025 | 29.50 | 29.55 | 29.27 | 29.55 | 29.55 | -0.30% | 7,172 |
| Apr 15, 2025 | 29.57 | 29.64 | 29.49 | 29.64 | 29.64 | 0.23% | 2,542 |
| Apr 14, 2025 | 29.72 | 29.72 | 29.43 | 29.57 | 29.57 | 0.85% | 5,729 |
| Apr 11, 2025 | 29.35 | 29.35 | 29.22 | 29.32 | 29.32 | - | 121,610 |
| Apr 10, 2025 | 29.42 | 29.46 | 29.32 | 29.32 | 29.32 | -1.48% | 2,878 |
| Apr 9, 2025 | 29.13 | 29.76 | 28.67 | 29.76 | 29.76 | 2.16% | 42,040 |
| Apr 8, 2025 | 29.00 | 29.59 | 29.00 | 29.13 | 29.13 | -0.22% | 2,720 |
| Apr 7, 2025 | 29.34 | 29.34 | 29.02 | 29.20 | 29.20 | -1.50% | 4,056 |
| Apr 4, 2025 | 29.60 | 29.72 | 29.49 | 29.64 | 29.64 | -0.80% | 5,079 |
| Apr 3, 2025 | 29.95 | 29.95 | 29.88 | 29.88 | 29.88 | -0.88% | 3,307 |
| Apr 2, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.56% | 609 |
| Apr 1, 2025 | 30.00 | 30.04 | 29.83 | 29.98 | 29.98 | -0.90% | 5,057 |
| Mar 31, 2025 | 30.22 | 30.25 | 30.21 | 30.25 | 30.00 | -0.01% | 579 |
| Mar 28, 2025 | 30.29 | 30.29 | 30.22 | 30.26 | 30.01 | -0.44% | 1,969 |
| Mar 27, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.14 | -0.11% | 922 |
| Mar 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.17 | 0.15% | 31 |
| Mar 25, 2025 | 30.48 | 30.48 | 30.32 | 30.38 | 30.13 | -0.14% | 3,105 |
| Mar 24, 2025 | 30.42 | 30.45 | 30.33 | 30.42 | 30.17 | 0.23% | 1,780 |
| Mar 21, 2025 | 29.00 | 30.39 | 29.00 | 30.35 | 30.10 | 2.90% | 4,152 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.25 | -2.81% | 314 |
| Mar 19, 2025 | 30.28 | 30.37 | 30.28 | 30.35 | 30.09 | -0.07% | 2,017 |
| Mar 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.11 | - | 11 |
| Mar 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.11 | 0.03% | 156 |
| Mar 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.10 | 0.23% | 15 |
| Mar 13, 2025 | 30.42 | 30.42 | 30.28 | 30.28 | 30.03 | -0.33% | 5,314 |
| Mar 12, 2025 | 30.42 | 30.42 | 30.38 | 30.38 | 30.13 | 0.03% | 193 |
| Mar 11, 2025 | 30.35 | 30.40 | 30.35 | 30.38 | 30.12 | -0.25% | 519 |
| Mar 10, 2025 | 30.53 | 30.53 | 30.41 | 30.45 | 30.20 | 0.23% | 388 |
| Mar 7, 2025 | 30.47 | 30.52 | 30.28 | 30.38 | 30.13 | -0.18% | 4,060 |
| Mar 6, 2025 | 30.45 | 30.54 | 30.37 | 30.44 | 30.18 | 0.20% | 4,950 |
| Mar 5, 2025 | 30.52 | 30.55 | 30.26 | 30.38 | 30.12 | -0.54% | 12,783 |
| Mar 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.29 | -0.04% | 853 |
| Mar 3, 2025 | 30.65 | 30.65 | 30.54 | 30.55 | 30.30 | -0.75% | 341 |
| Feb 28, 2025 | 30.88 | 30.88 | 30.78 | 30.78 | 30.32 | 0.06% | 374 |
| Feb 27, 2025 | 30.74 | 30.76 | 30.74 | 30.76 | 30.30 | 0.05% | 192 |
| Feb 26, 2025 | 30.74 | 30.75 | 30.74 | 30.75 | 30.29 | 0.10% | 568 |
| Feb 25, 2025 | 30.73 | 30.73 | 30.67 | 30.72 | 30.26 | 0.07% | 2,304 |
| Feb 24, 2025 | 30.74 | 30.74 | 30.70 | 30.70 | 30.24 | 0.05% | 808 |
| Feb 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.22 | 0.19% | 105 |
| Feb 20, 2025 | 30.63 | 30.63 | 30.62 | 30.62 | 30.16 | -0.14% | 1,175 |
| Feb 19, 2025 | 30.67 | 30.67 | 30.66 | 30.66 | 30.20 | 0.01% | 255 |
| Feb 18, 2025 | 30.66 | 30.70 | 30.66 | 30.66 | 30.20 | - | 3,873 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.66 | 30.66 | 30.20 | 0.09% | 652 |
| Feb 13, 2025 | 30.50 | 30.63 | 30.50 | 30.63 | 30.17 | 0.49% | 227 |
| Feb 12, 2025 | 30.51 | 30.51 | 30.45 | 30.49 | 30.03 | -0.25% | 894 |
| Feb 11, 2025 | 30.66 | 30.66 | 30.47 | 30.56 | 30.10 | 0.02% | 2,360 |
| Feb 10, 2025 | 30.59 | 30.59 | 30.48 | 30.55 | 30.09 | -0.07% | 3,460 |
| Feb 7, 2025 | 30.56 | 30.58 | 30.56 | 30.58 | 30.12 | -0.03% | 1,007 |
| Feb 6, 2025 | 30.61 | 30.66 | 30.50 | 30.58 | 30.12 | -0.15% | 4,878 |