TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.64
-0.06 (-0.21%)
At close: Jul 25, 2025, 4:00 PM
30.64
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 30.66 | 30.66 | 30.64 | 30.64 | 30.64 | -0.21% | 722 |
| Jul 24, 2025 | 30.75 | 30.75 | 30.66 | 30.70 | 30.70 | -0.13% | 3,228 |
| Jul 23, 2025 | 30.65 | 30.76 | 30.65 | 30.74 | 30.74 | 0.23% | 1,967 |
| Jul 22, 2025 | 30.62 | 30.73 | 30.57 | 30.67 | 30.67 | -0.03% | 3,005 |
| Jul 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.25% | 404 |
| Jul 18, 2025 | 30.56 | 30.61 | 30.56 | 30.61 | 30.61 | 0.15% | 1,336 |
| Jul 17, 2025 | 30.71 | 30.71 | 30.53 | 30.56 | 30.56 | 0.13% | 1,987 |
| Jul 16, 2025 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | - | 526 |
| Jul 15, 2025 | 30.63 | 30.63 | 30.52 | 30.52 | 30.52 | 0.05% | 729 |
| Jul 14, 2025 | 30.50 | 30.59 | 30.17 | 30.50 | 30.50 | -0.35% | 13,926 |
| Jul 11, 2025 | 30.56 | 30.61 | 30.53 | 30.61 | 30.61 | 0.68% | 699 |
| Jul 10, 2025 | 30.54 | 30.72 | 30.35 | 30.40 | 30.40 | -0.72% | 4,920 |
| Jul 9, 2025 | 30.49 | 30.66 | 30.49 | 30.63 | 30.63 | 0.56% | 473 |
| Jul 8, 2025 | 30.52 | 30.55 | 30.35 | 30.46 | 30.46 | -0.08% | 4,167 |
| Jul 7, 2025 | 30.61 | 30.66 | 30.40 | 30.48 | 30.48 | -0.20% | 1,874 |
| Jul 3, 2025 | 30.57 | 30.65 | 30.54 | 30.54 | 30.54 | -0.05% | 2,428 |
| Jul 2, 2025 | 30.52 | 30.56 | 30.44 | 30.56 | 30.56 | 0.02% | 1,387 |
| Jul 1, 2025 | 30.54 | 30.72 | 30.28 | 30.55 | 30.55 | -0.28% | 3,861 |
| Jun 30, 2025 | 30.66 | 30.66 | 30.55 | 30.64 | 30.48 | 0.24% | 2,903 |
| Jun 27, 2025 | 30.55 | 30.65 | 30.52 | 30.56 | 30.40 | -0.32% | 4,277 |
| Jun 26, 2025 | 30.63 | 30.66 | 30.59 | 30.66 | 30.50 | 0.21% | 1,640 |
| Jun 25, 2025 | 30.53 | 30.74 | 30.47 | 30.60 | 30.44 | 0.12% | 1,586 |
| Jun 24, 2025 | 30.61 | 30.61 | 30.42 | 30.56 | 30.40 | 0.29% | 732 |
| Jun 23, 2025 | 30.51 | 30.51 | 30.47 | 30.47 | 30.31 | 0.05% | 1,874 |
| Jun 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.30 | 0.27% | 702 |
| Jun 18, 2025 | 30.35 | 30.37 | 30.32 | 30.37 | 30.21 | -0.14% | 1,336 |
| Jun 17, 2025 | 30.02 | 30.49 | 29.99 | 30.42 | 30.26 | -0.05% | 1,567 |
| Jun 16, 2025 | 30.43 | 30.43 | 30.34 | 30.43 | 30.27 | 0.35% | 487 |
| Jun 13, 2025 | 30.33 | 30.33 | 30.31 | 30.33 | 30.17 | 0.33% | 923 |
| Jun 12, 2025 | 30.33 | 30.51 | 29.65 | 30.22 | 30.07 | -0.19% | 4,697 |
| Jun 11, 2025 | 30.40 | 30.40 | 30.28 | 30.28 | 30.13 | 0.41% | 358 |
| Jun 10, 2025 | 30.26 | 30.26 | 30.06 | 30.16 | 30.00 | -0.03% | 3,901 |
| Jun 9, 2025 | 30.24 | 30.28 | 30.13 | 30.17 | 30.01 | -0.38% | 4,424 |
| Jun 6, 2025 | 30.26 | 30.29 | 29.96 | 30.29 | 30.13 | 0.03% | 1,078 |
| Jun 5, 2025 | 30.26 | 30.28 | 30.26 | 30.28 | 30.12 | -0.02% | 367 |
| Jun 4, 2025 | 30.24 | 30.33 | 30.23 | 30.28 | 30.12 | 0.79% | 3,314 |
| Jun 3, 2025 | 30.20 | 30.24 | 29.98 | 30.04 | 29.89 | -0.05% | 4,184 |
| Jun 2, 2025 | 30.18 | 30.29 | 30.01 | 30.06 | 29.90 | -0.40% | 3,381 |
| May 30, 2025 | 30.37 | 30.40 | 30.09 | 30.18 | 29.86 | -0.56% | 1,872 |
| May 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.03 | 0.05% | 12 |
| May 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.02 | 0.28% | 5 |
| May 27, 2025 | 30.19 | 30.25 | 30.18 | 30.25 | 29.93 | 0.39% | 841 |
| May 23, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 29.82 | 0.02% | 513 |
| May 22, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 29.81 | 0.21% | 312 |
| May 21, 2025 | 30.16 | 30.35 | 29.94 | 30.07 | 29.75 | -0.84% | 6,441 |
| May 20, 2025 | 30.26 | 30.42 | 30.25 | 30.32 | 30.00 | 0.61% | 1,673 |
| May 19, 2025 | 30.34 | 30.34 | 30.12 | 30.14 | 29.82 | -0.56% | 5,504 |
| May 16, 2025 | 30.41 | 30.41 | 30.31 | 30.31 | 29.99 | 0.12% | 158 |
| May 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.95 | -0.05% | 18 |
| May 14, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 29.97 | -0.08% | 265 |