TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.12
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.10% | 16 |
| Dec 23, 2025 | 29.91 | 30.09 | 29.63 | 30.09 | 30.09 | 1.43% | 2,180 |
| Dec 22, 2025 | 29.98 | 29.98 | 29.61 | 29.66 | 29.66 | -1.38% | 32,354 |
| Dec 19, 2025 | 30.14 | 30.14 | 30.08 | 30.08 | 30.08 | 0.30% | 1,374 |
| Dec 18, 2025 | 29.93 | 30.00 | 29.93 | 29.99 | 29.99 | -0.05% | 1,297 |
| Dec 17, 2025 | 29.99 | 30.10 | 29.91 | 30.00 | 30.00 | -0.66% | 1,495 |
| Dec 16, 2025 | 30.11 | 30.20 | 30.10 | 30.20 | 29.99 | 0.68% | 866 |
| Dec 15, 2025 | 30.16 | 30.16 | 30.00 | 30.00 | 29.79 | 0.82% | 1,563 |
| Dec 12, 2025 | 30.19 | 30.19 | 29.75 | 29.75 | 29.54 | -0.72% | 7,224 |
| Dec 11, 2025 | 30.05 | 30.11 | 29.90 | 29.97 | 29.76 | -0.59% | 7,935 |
| Dec 10, 2025 | 30.07 | 30.24 | 30.00 | 30.15 | 29.94 | -0.13% | 5,778 |
| Dec 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 29.98 | -0.17% | 69 |
| Dec 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.02 | 0.23% | 24 |
| Dec 5, 2025 | 30.18 | 30.18 | 30.10 | 30.17 | 29.96 | -0.15% | 3,791 |
| Dec 4, 2025 | 30.28 | 30.28 | 30.17 | 30.21 | 30.00 | -0.05% | 412 |
| Dec 3, 2025 | 30.19 | 30.36 | 30.14 | 30.23 | 30.01 | -0.05% | 2,926 |
| Dec 2, 2025 | 30.33 | 30.34 | 30.24 | 30.24 | 30.03 | -0.05% | 826 |
| Dec 1, 2025 | 30.35 | 30.35 | 30.20 | 30.26 | 30.04 | -0.79% | 1,550 |
| Nov 28, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 30.06 | 0.02% | 117 |
| Nov 26, 2025 | 30.48 | 30.56 | 30.48 | 30.49 | 30.06 | 0.02% | 1,971 |
| Nov 25, 2025 | 30.26 | 30.49 | 30.26 | 30.49 | 30.05 | 1.06% | 2,275 |
| Nov 24, 2025 | 30.24 | 30.27 | 30.17 | 30.17 | 29.74 | -0.13% | 220 |
| Nov 21, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.78 | 0.33% | 259 |
| Nov 20, 2025 | 30.22 | 30.27 | 30.11 | 30.11 | 29.68 | -0.10% | 955 |
| Nov 19, 2025 | 30.16 | 30.17 | 29.75 | 30.14 | 29.71 | -0.24% | 3,190 |
| Nov 18, 2025 | 30.14 | 30.25 | 30.14 | 30.21 | 29.78 | -0.04% | 361 |
| Nov 17, 2025 | 30.27 | 30.27 | 30.20 | 30.22 | 29.79 | 0.03% | 1,343 |
| Nov 14, 2025 | 30.37 | 30.37 | 30.15 | 30.21 | 29.78 | - | 2,326 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.21 | 30.21 | 29.78 | 0.10% | 498 |
| Nov 12, 2025 | 30.02 | 30.25 | 30.02 | 30.18 | 29.75 | -0.12% | 2,073 |
| Nov 11, 2025 | 30.27 | 30.27 | 30.21 | 30.22 | 29.79 | 0.63% | 645 |
| Nov 10, 2025 | 30.43 | 30.43 | 30.03 | 30.03 | 29.60 | -0.78% | 12,642 |
| Nov 7, 2025 | 30.20 | 30.33 | 30.16 | 30.26 | 29.83 | -0.07% | 1,115 |
| Nov 6, 2025 | 30.37 | 30.37 | 30.28 | 30.28 | 29.85 | -0.07% | 124 |
| Nov 5, 2025 | 30.30 | 30.40 | 30.20 | 30.30 | 29.87 | 0.05% | 22,058 |
| Nov 4, 2025 | 30.20 | 30.37 | 30.19 | 30.29 | 29.86 | 0.01% | 1,258 |
| Nov 3, 2025 | 30.08 | 30.28 | 30.05 | 30.28 | 29.86 | -0.37% | 3,574 |
| Oct 31, 2025 | 30.57 | 30.71 | 30.25 | 30.40 | 29.75 | 0.09% | 7,248 |
| Oct 30, 2025 | 30.55 | 30.55 | 30.25 | 30.37 | 29.72 | -1.07% | 7,681 |
| Oct 29, 2025 | 30.68 | 30.70 | 30.63 | 30.70 | 30.05 | -0.08% | 1,122 |
| Oct 28, 2025 | 30.66 | 30.73 | 30.62 | 30.73 | 30.07 | 0.77% | 6,198 |
| Oct 27, 2025 | 30.61 | 30.61 | 30.42 | 30.49 | 29.84 | 0.33% | 2,633 |
| Oct 24, 2025 | 30.55 | 30.55 | 30.28 | 30.39 | 29.74 | -0.10% | 3,957 |
| Oct 23, 2025 | 30.41 | 30.50 | 30.22 | 30.42 | 29.77 | 0.07% | 7,423 |
| Oct 22, 2025 | 30.53 | 30.55 | 30.40 | 30.40 | 29.75 | -0.19% | 1,417 |
| Oct 21, 2025 | 30.50 | 30.50 | 30.16 | 30.46 | 29.81 | -0.35% | 2,771 |
| Oct 20, 2025 | 30.47 | 30.57 | 30.47 | 30.57 | 29.92 | 0.13% | 204 |
| Oct 17, 2025 | 30.44 | 30.53 | 30.44 | 30.53 | 29.88 | 1.04% | 566 |
| Oct 16, 2025 | 30.47 | 30.47 | 30.17 | 30.21 | 29.57 | -0.92% | 4,740 |
| Oct 15, 2025 | 30.46 | 30.49 | 30.31 | 30.49 | 29.84 | 0.40% | 417 |