TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.68
-0.02 (-0.05%)
Sep 8, 2025, 4:00 PM - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.68 | -0.07% | 157 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.65 | 30.70 | 30.70 | 0.11% | 1,773 |
| Sep 4, 2025 | 30.73 | 30.73 | 30.66 | 30.66 | 30.66 | 0.38% | 1,632 |
| Sep 3, 2025 | 30.50 | 30.69 | 30.50 | 30.55 | 30.55 | -0.07% | 2,806 |
| Sep 2, 2025 | 30.58 | 30.58 | 30.52 | 30.57 | 30.57 | -0.19% | 1,754 |
| Aug 29, 2025 | 30.75 | 30.75 | 30.53 | 30.62 | 30.45 | -0.02% | 3,462 |
| Aug 28, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 30.46 | 0.43% | 749 |
| Aug 27, 2025 | 30.08 | 30.55 | 30.08 | 30.50 | 30.33 | -0.50% | 12,564 |
| Aug 26, 2025 | 30.66 | 30.71 | 30.65 | 30.65 | 30.48 | 0.04% | 65,302 |
| Aug 25, 2025 | 30.64 | 30.73 | 30.63 | 30.64 | 30.47 | -0.10% | 1,305 |
| Aug 22, 2025 | 30.53 | 30.72 | 30.53 | 30.67 | 30.50 | 1.51% | 802 |
| Aug 21, 2025 | 30.53 | 30.53 | 30.18 | 30.21 | 30.05 | -1.05% | 71,809 |
| Aug 20, 2025 | 30.52 | 30.57 | 30.52 | 30.54 | 30.37 | -0.16% | 437 |
| Aug 19, 2025 | 30.56 | 30.65 | 30.38 | 30.59 | 30.42 | -0.03% | 2,782 |
| Aug 18, 2025 | 30.55 | 30.63 | 30.55 | 30.60 | 30.43 | 0.06% | 911 |
| Aug 15, 2025 | 30.58 | 30.60 | 30.58 | 30.58 | 30.41 | -0.29% | 1,925 |
| Aug 14, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.50 | -0.03% | 406 |
| Aug 13, 2025 | 30.75 | 30.75 | 30.67 | 30.67 | 30.50 | 0.66% | 498 |
| Aug 12, 2025 | 30.51 | 30.51 | 30.37 | 30.47 | 30.30 | -0.43% | 4,599 |
| Aug 11, 2025 | 30.69 | 30.69 | 30.57 | 30.61 | 30.44 | 0.19% | 930 |
| Aug 8, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.38 | -0.06% | 10 |
| Aug 7, 2025 | 30.56 | 30.58 | 30.51 | 30.57 | 30.40 | 0.37% | 3,856 |
| Aug 6, 2025 | 30.39 | 30.45 | 30.39 | 30.45 | 30.28 | 0.03% | 947 |
| Aug 5, 2025 | 30.53 | 30.65 | 30.44 | 30.45 | 30.28 | 0.28% | 9,287 |
| Aug 4, 2025 | 30.47 | 30.62 | 30.33 | 30.36 | 30.19 | -0.54% | 4,569 |
| Aug 1, 2025 | 30.47 | 30.53 | 30.29 | 30.53 | 30.36 | -0.01% | 3,426 |
| Jul 31, 2025 | 30.64 | 30.82 | 30.53 | 30.53 | 30.19 | -0.45% | 4,952 |
| Jul 30, 2025 | 30.67 | 30.69 | 30.67 | 30.67 | 30.33 | -0.16% | 1,246 |
| Jul 29, 2025 | 30.67 | 30.75 | 30.45 | 30.72 | 30.38 | 0.17% | 1,718 |
| Jul 28, 2025 | 30.67 | 30.67 | 30.63 | 30.66 | 30.33 | 0.09% | 3,383 |
| Jul 25, 2025 | 30.66 | 30.66 | 30.64 | 30.64 | 30.30 | -0.21% | 722 |
| Jul 24, 2025 | 30.75 | 30.75 | 30.66 | 30.70 | 30.36 | -0.13% | 3,228 |
| Jul 23, 2025 | 30.65 | 30.76 | 30.65 | 30.74 | 30.40 | 0.23% | 1,967 |
| Jul 22, 2025 | 30.62 | 30.73 | 30.57 | 30.67 | 30.33 | -0.03% | 3,005 |
| Jul 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.34 | 0.25% | 404 |
| Jul 18, 2025 | 30.56 | 30.61 | 30.56 | 30.61 | 30.27 | 0.15% | 1,336 |
| Jul 17, 2025 | 30.71 | 30.71 | 30.53 | 30.56 | 30.22 | 0.13% | 1,987 |
| Jul 16, 2025 | 30.50 | 30.52 | 30.50 | 30.52 | 30.18 | - | 526 |
| Jul 15, 2025 | 30.63 | 30.63 | 30.52 | 30.52 | 30.18 | 0.05% | 729 |
| Jul 14, 2025 | 30.50 | 30.59 | 30.17 | 30.50 | 30.17 | -0.35% | 13,926 |
| Jul 11, 2025 | 30.56 | 30.61 | 30.53 | 30.61 | 30.27 | 0.68% | 699 |
| Jul 10, 2025 | 30.54 | 30.72 | 30.35 | 30.40 | 30.07 | -0.72% | 4,920 |
| Jul 9, 2025 | 30.49 | 30.66 | 30.49 | 30.63 | 30.29 | 0.56% | 473 |
| Jul 8, 2025 | 30.52 | 30.55 | 30.35 | 30.46 | 30.12 | -0.08% | 4,167 |
| Jul 7, 2025 | 30.61 | 30.66 | 30.40 | 30.48 | 30.14 | -0.20% | 1,874 |
| Jul 3, 2025 | 30.57 | 30.65 | 30.54 | 30.54 | 30.20 | -0.05% | 2,428 |
| Jul 2, 2025 | 30.52 | 30.56 | 30.44 | 30.56 | 30.22 | 0.02% | 1,387 |
| Jul 1, 2025 | 30.54 | 30.72 | 30.28 | 30.55 | 30.21 | -0.28% | 3,861 |
| Jun 30, 2025 | 30.66 | 30.66 | 30.55 | 30.64 | 30.14 | 0.24% | 2,903 |
| Jun 27, 2025 | 30.55 | 30.65 | 30.52 | 30.56 | 30.07 | -0.32% | 4,277 |