TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.61
-0.01 (-0.03%)
Jan 21, 2025, 4:00 PM EST - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 30.65 | 30.66 | 30.51 | 30.61 | 30.61 | -0.03% | 13,950 |
| Jan 17, 2025 | 30.63 | 30.63 | 30.59 | 30.62 | 30.62 | 0.13% | 3,577 |
| Jan 16, 2025 | 30.57 | 30.58 | 30.53 | 30.58 | 30.58 | 0.34% | 660 |
| Jan 15, 2025 | 30.39 | 30.52 | 30.25 | 30.48 | 30.48 | 0.53% | 13,231 |
| Jan 14, 2025 | 30.30 | 30.40 | 30.28 | 30.32 | 30.32 | 0.59% | 8,163 |
| Jan 13, 2025 | 30.28 | 30.30 | 30.09 | 30.14 | 30.14 | 0.03% | 16,430 |
| Jan 10, 2025 | 30.41 | 30.41 | 30.11 | 30.13 | 30.13 | -1.12% | 6,135 |
| Jan 8, 2025 | 30.42 | 30.47 | 30.42 | 30.47 | 30.47 | -0.14% | 137 |
| Jan 7, 2025 | 30.53 | 30.53 | 30.47 | 30.52 | 30.52 | 0.02% | 3,325 |
| Jan 6, 2025 | 30.51 | 30.51 | 30.42 | 30.51 | 30.51 | 0.08% | 6,824 |
| Jan 3, 2025 | 30.57 | 30.57 | 30.40 | 30.48 | 30.48 | 0.16% | 3,794 |
| Jan 2, 2025 | 30.38 | 30.43 | 30.35 | 30.43 | 30.43 | 0.08% | 1,579 |
| Dec 31, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.15% | 193 |
| Dec 30, 2024 | 30.30 | 30.39 | 30.30 | 30.37 | 30.37 | 0.30% | 2,798 |
| Dec 27, 2024 | 30.34 | 30.46 | 30.27 | 30.27 | 30.27 | -0.09% | 8,552 |
| Dec 26, 2024 | 30.34 | 30.34 | 30.30 | 30.30 | 30.30 | 0.46% | 7,596 |
| Dec 24, 2024 | 30.29 | 30.29 | 30.16 | 30.16 | 30.16 | -0.40% | 3,551 |
| Dec 23, 2024 | 30.33 | 30.33 | 30.26 | 30.28 | 30.28 | 0.47% | 9,430 |
| Dec 20, 2024 | 30.32 | 30.33 | 30.10 | 30.14 | 30.14 | -0.28% | 6,995 |
| Dec 19, 2024 | 30.40 | 30.40 | 30.23 | 30.23 | 30.23 | -0.31% | 3,516 |
| Dec 18, 2024 | 30.55 | 30.56 | 30.32 | 30.32 | 30.32 | -0.69% | 5,909 |
| Dec 17, 2024 | 30.63 | 30.68 | 30.53 | 30.53 | 30.38 | -0.53% | 6,223 |
| Dec 16, 2024 | 30.69 | 30.69 | 30.59 | 30.69 | 30.54 | 0.40% | 4,612 |
| Dec 13, 2024 | 30.71 | 30.75 | 30.40 | 30.57 | 30.42 | -0.70% | 24,950 |
| Dec 12, 2024 | 30.76 | 30.78 | 30.74 | 30.78 | 30.63 | 0.83% | 3,776 |
| Dec 11, 2024 | 30.76 | 30.79 | 30.46 | 30.53 | 30.38 | 0.10% | 12,652 |
| Dec 10, 2024 | 30.82 | 30.82 | 30.48 | 30.50 | 30.35 | -0.78% | 9,826 |
| Dec 9, 2024 | 30.76 | 30.79 | 30.73 | 30.74 | 30.59 | -0.21% | 6,529 |
| Dec 6, 2024 | 30.82 | 30.84 | 30.80 | 30.81 | 30.65 | 0.28% | 1,157 |
| Dec 5, 2024 | 30.76 | 30.79 | 30.72 | 30.72 | 30.57 | 0.75% | 32,843 |
| Dec 4, 2024 | 30.67 | 30.73 | 30.49 | 30.49 | 30.34 | -0.60% | 12,981 |
| Dec 3, 2024 | 30.71 | 30.71 | 30.65 | 30.67 | 30.52 | 0.13% | 3,293 |
| Dec 2, 2024 | 30.68 | 30.68 | 30.60 | 30.63 | 30.48 | -0.35% | 1,286 |
| Nov 29, 2024 | 30.83 | 30.84 | 30.73 | 30.74 | 30.41 | -0.14% | 5,450 |
| Nov 27, 2024 | 30.78 | 30.79 | 30.74 | 30.79 | 30.46 | 0.05% | 18,337 |
| Nov 26, 2024 | 30.76 | 30.80 | 30.76 | 30.77 | 30.44 | 0.10% | 2,917 |
| Nov 25, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.41 | -0.03% | 350 |
| Nov 22, 2024 | 30.63 | 30.80 | 30.63 | 30.75 | 30.42 | 0.63% | 6,092 |
| Nov 21, 2024 | 30.81 | 30.81 | 30.42 | 30.56 | 30.23 | -0.79% | 18,291 |
| Nov 20, 2024 | 30.75 | 30.80 | 30.75 | 30.80 | 30.47 | 0.21% | 3,345 |
| Nov 19, 2024 | 30.71 | 30.77 | 30.71 | 30.74 | 30.41 | -0.28% | 2,818 |