TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.27
+0.19 (0.63%)
At close: May 12, 2025, 4:00 PM
30.27
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.31 | 30.34 | 30.27 | 30.27 | 30.27 | 0.63% | 462 |
| May 9, 2025 | 30.00 | 30.09 | 29.98 | 30.08 | 30.08 | 0.24% | 7,884 |
| May 8, 2025 | 30.09 | 30.09 | 29.98 | 30.00 | 30.00 | 0.50% | 645 |
| May 7, 2025 | 29.94 | 30.06 | 29.72 | 29.86 | 29.86 | -0.02% | 9,164 |
| May 6, 2025 | 30.00 | 30.00 | 29.79 | 29.86 | 29.86 | -0.53% | 1,905 |
| May 5, 2025 | 29.93 | 30.02 | 29.93 | 30.02 | 30.02 | 0.32% | 3,007 |
| May 2, 2025 | 30.00 | 30.00 | 29.83 | 29.92 | 29.92 | 0.41% | 2,818 |
| May 1, 2025 | 29.86 | 29.95 | 29.76 | 29.80 | 29.80 | -0.93% | 2,976 |
| Apr 30, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.90 | 0.15% | 10 |
| Apr 29, 2025 | 30.03 | 30.05 | 30.00 | 30.03 | 29.85 | 0.02% | 5,760 |
| Apr 28, 2025 | 30.21 | 30.22 | 30.00 | 30.03 | 29.85 | -0.24% | 4,387 |
| Apr 25, 2025 | 30.17 | 30.17 | 30.10 | 30.10 | 29.92 | 0.30% | 923 |
| Apr 24, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.83 | 1.20% | 69 |
| Apr 23, 2025 | 29.95 | 30.00 | 29.50 | 29.65 | 29.48 | 0.33% | 11,084 |
| Apr 22, 2025 | 29.65 | 29.70 | 29.40 | 29.56 | 29.38 | 0.08% | 13,586 |
| Apr 21, 2025 | 29.62 | 29.65 | 29.34 | 29.53 | 29.35 | -0.96% | 9,552 |
| Apr 17, 2025 | 29.69 | 29.82 | 29.44 | 29.82 | 29.64 | 0.91% | 1,788 |
| Apr 16, 2025 | 29.50 | 29.55 | 29.27 | 29.55 | 29.37 | -0.30% | 7,172 |
| Apr 15, 2025 | 29.57 | 29.64 | 29.49 | 29.64 | 29.46 | 0.23% | 2,542 |
| Apr 14, 2025 | 29.72 | 29.72 | 29.43 | 29.57 | 29.39 | 0.85% | 5,729 |
| Apr 11, 2025 | 29.35 | 29.35 | 29.22 | 29.32 | 29.14 | - | 121,610 |
| Apr 10, 2025 | 29.42 | 29.46 | 29.32 | 29.32 | 29.14 | -1.48% | 2,878 |
| Apr 9, 2025 | 29.13 | 29.76 | 28.67 | 29.76 | 29.58 | 2.16% | 42,040 |
| Apr 8, 2025 | 29.00 | 29.59 | 29.00 | 29.13 | 28.96 | -0.22% | 2,720 |
| Apr 7, 2025 | 29.34 | 29.34 | 29.02 | 29.20 | 29.02 | -1.50% | 4,056 |
| Apr 4, 2025 | 29.60 | 29.72 | 29.49 | 29.64 | 29.46 | -0.80% | 5,079 |
| Apr 3, 2025 | 29.95 | 29.95 | 29.88 | 29.88 | 29.70 | -0.88% | 3,307 |
| Apr 2, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.96 | 0.56% | 609 |
| Apr 1, 2025 | 30.00 | 30.04 | 29.83 | 29.98 | 29.80 | -0.90% | 5,057 |
| Mar 31, 2025 | 30.22 | 30.25 | 30.21 | 30.25 | 29.82 | -0.01% | 579 |
| Mar 28, 2025 | 30.29 | 30.29 | 30.22 | 30.26 | 29.83 | -0.44% | 1,969 |
| Mar 27, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 29.96 | -0.11% | 922 |
| Mar 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.99 | 0.15% | 31 |
| Mar 25, 2025 | 30.48 | 30.48 | 30.32 | 30.38 | 29.95 | -0.14% | 3,105 |
| Mar 24, 2025 | 30.42 | 30.45 | 30.33 | 30.42 | 29.99 | 0.23% | 1,780 |
| Mar 21, 2025 | 29.00 | 30.39 | 29.00 | 30.35 | 29.92 | 2.90% | 4,152 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.07 | -2.81% | 314 |
| Mar 19, 2025 | 30.28 | 30.37 | 30.28 | 30.35 | 29.91 | -0.07% | 2,017 |
| Mar 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 29.93 | - | 11 |
| Mar 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 29.93 | 0.03% | 156 |
| Mar 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 29.92 | 0.23% | 15 |
| Mar 13, 2025 | 30.42 | 30.42 | 30.28 | 30.28 | 29.85 | -0.33% | 5,314 |
| Mar 12, 2025 | 30.42 | 30.42 | 30.38 | 30.38 | 29.95 | 0.03% | 193 |
| Mar 11, 2025 | 30.35 | 30.40 | 30.35 | 30.38 | 29.94 | -0.25% | 519 |
| Mar 10, 2025 | 30.53 | 30.53 | 30.41 | 30.45 | 30.02 | 0.23% | 388 |
| Mar 7, 2025 | 30.47 | 30.52 | 30.28 | 30.38 | 29.95 | -0.18% | 4,060 |
| Mar 6, 2025 | 30.45 | 30.54 | 30.37 | 30.44 | 30.00 | 0.20% | 4,950 |
| Mar 5, 2025 | 30.52 | 30.55 | 30.26 | 30.38 | 29.94 | -0.54% | 12,783 |
| Mar 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.11 | -0.04% | 853 |
| Mar 3, 2025 | 30.65 | 30.65 | 30.54 | 30.55 | 30.12 | -0.75% | 341 |