TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.16
-0.41 (-1.33%)
Oct 21, 2025, 4:00 PM EDT - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 30.47 | 30.57 | 30.47 | 30.57 | 30.57 | 0.13% | 204 |
| Oct 17, 2025 | 30.44 | 30.53 | 30.44 | 30.53 | 30.53 | 1.04% | 566 |
| Oct 16, 2025 | 30.47 | 30.47 | 30.17 | 30.21 | 30.21 | -0.92% | 4,740 |
| Oct 15, 2025 | 30.46 | 30.49 | 30.31 | 30.49 | 30.49 | 0.40% | 417 |
| Oct 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.04% | 87 |
| Oct 13, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.12% | 81 |
| Oct 10, 2025 | 30.27 | 30.35 | 30.27 | 30.35 | 30.35 | -0.43% | 1,929 |
| Oct 9, 2025 | 30.41 | 30.55 | 30.41 | 30.48 | 30.48 | -0.13% | 295 |
| Oct 8, 2025 | 30.61 | 30.69 | 30.48 | 30.52 | 30.52 | - | 5,474 |
| Oct 7, 2025 | 30.56 | 30.63 | 30.25 | 30.52 | 30.52 | -0.33% | 8,128 |
| Oct 6, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.02% | 606 |
| Oct 3, 2025 | 30.53 | 30.72 | 30.53 | 30.62 | 30.62 | 0.70% | 2,005 |
| Oct 2, 2025 | 30.52 | 30.52 | 30.14 | 30.40 | 30.40 | -0.57% | 9,579 |
| Oct 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.37% | 74 |
| Sep 30, 2025 | 30.65 | 30.69 | 30.65 | 30.69 | 30.50 | -0.02% | 224 |
| Sep 29, 2025 | 30.67 | 30.86 | 30.66 | 30.70 | 30.51 | 0.08% | 1,127 |
| Sep 26, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.48 | -0.18% | 669 |
| Sep 25, 2025 | 30.66 | 30.73 | 30.66 | 30.73 | 30.54 | 0.13% | 901 |
| Sep 24, 2025 | 30.73 | 30.73 | 30.69 | 30.69 | 30.50 | -0.55% | 276 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.86 | 30.86 | 30.66 | 0.13% | 574 |
| Sep 22, 2025 | 30.75 | 30.82 | 30.55 | 30.82 | 30.63 | -0.08% | 2,010 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.65 | - | 136 |
| Sep 18, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.65 | 0.77% | 1,510 |
| Sep 17, 2025 | 30.74 | 30.74 | 30.36 | 30.61 | 30.42 | -0.11% | 2,912 |
| Sep 16, 2025 | 30.75 | 30.75 | 30.58 | 30.64 | 30.45 | - | 1,832 |
| Sep 15, 2025 | 30.38 | 30.70 | 30.38 | 30.64 | 30.45 | 0.03% | 402 |
| Sep 12, 2025 | 30.73 | 30.73 | 30.44 | 30.63 | 30.44 | 0.02% | 3,260 |
| Sep 11, 2025 | 30.66 | 30.66 | 30.50 | 30.63 | 30.44 | 0.46% | 1,953 |
| Sep 10, 2025 | 30.64 | 30.64 | 30.36 | 30.49 | 30.30 | -0.11% | 6,032 |
| Sep 9, 2025 | 30.67 | 30.72 | 30.52 | 30.52 | 30.33 | -0.51% | 1,647 |
| Sep 8, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.49 | -0.07% | 157 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.65 | 30.70 | 30.51 | 0.11% | 1,773 |
| Sep 4, 2025 | 30.73 | 30.73 | 30.66 | 30.66 | 30.47 | 0.38% | 1,632 |
| Sep 3, 2025 | 30.50 | 30.69 | 30.50 | 30.55 | 30.36 | -0.07% | 2,806 |
| Sep 2, 2025 | 30.58 | 30.58 | 30.52 | 30.57 | 30.38 | -0.19% | 1,754 |
| Aug 29, 2025 | 30.75 | 30.75 | 30.53 | 30.62 | 30.27 | -0.02% | 3,462 |
| Aug 28, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 30.27 | 0.43% | 749 |
| Aug 27, 2025 | 30.08 | 30.55 | 30.08 | 30.50 | 30.14 | -0.50% | 12,564 |
| Aug 26, 2025 | 30.66 | 30.71 | 30.65 | 30.65 | 30.29 | 0.04% | 65,302 |
| Aug 25, 2025 | 30.64 | 30.73 | 30.63 | 30.64 | 30.28 | -0.10% | 1,305 |
| Aug 22, 2025 | 30.53 | 30.72 | 30.53 | 30.67 | 30.31 | 1.51% | 802 |
| Aug 21, 2025 | 30.53 | 30.53 | 30.18 | 30.21 | 29.86 | -1.05% | 71,809 |
| Aug 20, 2025 | 30.52 | 30.57 | 30.52 | 30.54 | 30.18 | -0.16% | 437 |
| Aug 19, 2025 | 30.56 | 30.65 | 30.38 | 30.59 | 30.23 | -0.03% | 2,782 |
| Aug 18, 2025 | 30.55 | 30.63 | 30.55 | 30.60 | 30.24 | 0.06% | 911 |
| Aug 15, 2025 | 30.58 | 30.60 | 30.58 | 30.58 | 30.22 | -0.29% | 1,925 |
| Aug 14, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.31 | -0.03% | 406 |
| Aug 13, 2025 | 30.75 | 30.75 | 30.67 | 30.67 | 30.31 | 0.66% | 498 |
| Aug 12, 2025 | 30.51 | 30.51 | 30.37 | 30.47 | 30.12 | -0.43% | 4,599 |
| Aug 11, 2025 | 30.69 | 30.69 | 30.57 | 30.61 | 30.25 | 0.19% | 930 |