TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.21
0.00 (0.00%)
At close: Nov 14, 2025, 4:00 PM EST
30.21
0.00 (0.00%)
After-hours: Nov 14, 2025, 7:00 PM EST
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.37 | 30.37 | 30.15 | 30.21 | 30.21 | - | 2,326 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.21 | 30.21 | 30.21 | 0.10% | 498 |
| Nov 12, 2025 | 30.02 | 30.25 | 30.02 | 30.18 | 30.18 | -0.12% | 2,073 |
| Nov 11, 2025 | 30.27 | 30.27 | 30.21 | 30.22 | 30.22 | 0.63% | 645 |
| Nov 10, 2025 | 30.43 | 30.43 | 30.03 | 30.03 | 30.03 | -0.78% | 12,642 |
| Nov 7, 2025 | 30.20 | 30.33 | 30.16 | 30.26 | 30.26 | -0.07% | 1,115 |
| Nov 6, 2025 | 30.37 | 30.37 | 30.28 | 30.28 | 30.28 | -0.07% | 124 |
| Nov 5, 2025 | 30.30 | 30.40 | 30.20 | 30.30 | 30.30 | 0.05% | 16,658 |
| Nov 4, 2025 | 30.20 | 30.37 | 30.19 | 30.29 | 30.29 | 0.01% | 1,258 |
| Nov 3, 2025 | 30.08 | 30.28 | 30.05 | 30.28 | 30.28 | -0.37% | 3,574 |
| Oct 31, 2025 | 30.57 | 30.71 | 30.25 | 30.40 | 30.18 | 0.09% | 7,248 |
| Oct 30, 2025 | 30.55 | 30.55 | 30.25 | 30.37 | 30.15 | -1.07% | 7,681 |
| Oct 29, 2025 | 30.68 | 30.70 | 30.63 | 30.70 | 30.48 | -0.08% | 1,122 |
| Oct 28, 2025 | 30.66 | 30.73 | 30.62 | 30.73 | 30.50 | 0.77% | 6,198 |
| Oct 27, 2025 | 30.61 | 30.61 | 30.42 | 30.49 | 30.27 | 0.33% | 2,633 |
| Oct 24, 2025 | 30.55 | 30.55 | 30.28 | 30.39 | 30.17 | -0.10% | 3,957 |
| Oct 23, 2025 | 30.41 | 30.50 | 30.22 | 30.42 | 30.20 | 0.07% | 7,423 |
| Oct 22, 2025 | 30.53 | 30.55 | 30.40 | 30.40 | 30.18 | -0.19% | 1,417 |
| Oct 21, 2025 | 30.50 | 30.50 | 30.16 | 30.46 | 30.24 | -0.35% | 2,771 |
| Oct 20, 2025 | 30.47 | 30.57 | 30.47 | 30.57 | 30.35 | 0.13% | 204 |
| Oct 17, 2025 | 30.44 | 30.53 | 30.44 | 30.53 | 30.31 | 1.04% | 566 |
| Oct 16, 2025 | 30.47 | 30.47 | 30.17 | 30.21 | 29.99 | -0.92% | 4,740 |
| Oct 15, 2025 | 30.46 | 30.49 | 30.31 | 30.49 | 30.27 | 0.40% | 417 |
| Oct 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.15 | -0.04% | 87 |
| Oct 13, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.17 | 0.12% | 81 |
| Oct 10, 2025 | 30.27 | 30.35 | 30.27 | 30.35 | 30.13 | -0.43% | 1,929 |
| Oct 9, 2025 | 30.41 | 30.55 | 30.41 | 30.48 | 30.26 | -0.13% | 295 |
| Oct 8, 2025 | 30.61 | 30.69 | 30.48 | 30.52 | 30.30 | - | 5,474 |
| Oct 7, 2025 | 30.56 | 30.63 | 30.25 | 30.52 | 30.30 | -0.33% | 8,128 |
| Oct 6, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.40 | 0.02% | 606 |
| Oct 3, 2025 | 30.53 | 30.72 | 30.53 | 30.62 | 30.39 | 0.70% | 2,005 |
| Oct 2, 2025 | 30.52 | 30.52 | 30.14 | 30.40 | 30.18 | -0.57% | 9,579 |
| Oct 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.35 | -0.37% | 74 |
| Sep 30, 2025 | 30.65 | 30.69 | 30.65 | 30.69 | 30.28 | -0.02% | 224 |
| Sep 29, 2025 | 30.67 | 30.86 | 30.66 | 30.70 | 30.29 | 0.08% | 1,127 |
| Sep 26, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.26 | -0.18% | 669 |
| Sep 25, 2025 | 30.66 | 30.73 | 30.66 | 30.73 | 30.32 | 0.13% | 901 |
| Sep 24, 2025 | 30.73 | 30.73 | 30.69 | 30.69 | 30.28 | -0.55% | 276 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.86 | 30.86 | 30.44 | 0.13% | 574 |
| Sep 22, 2025 | 30.75 | 30.82 | 30.55 | 30.82 | 30.40 | -0.08% | 2,010 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.43 | - | 136 |
| Sep 18, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.43 | 0.77% | 1,510 |
| Sep 17, 2025 | 30.74 | 30.74 | 30.36 | 30.61 | 30.20 | -0.11% | 2,912 |
| Sep 16, 2025 | 30.75 | 30.75 | 30.58 | 30.64 | 30.23 | - | 1,832 |
| Sep 15, 2025 | 30.38 | 30.70 | 30.38 | 30.64 | 30.23 | 0.03% | 402 |
| Sep 12, 2025 | 30.73 | 30.73 | 30.44 | 30.63 | 30.22 | 0.02% | 3,260 |
| Sep 11, 2025 | 30.66 | 30.66 | 30.50 | 30.63 | 30.22 | 0.46% | 1,953 |
| Sep 10, 2025 | 30.64 | 30.64 | 30.36 | 30.49 | 30.08 | -0.11% | 6,032 |
| Sep 9, 2025 | 30.67 | 30.72 | 30.52 | 30.52 | 30.11 | -0.51% | 1,647 |
| Sep 8, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.27 | -0.07% | 157 |