TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.09
-0.03 (-0.09%)
Feb 26, 2026, 4:00 PM EST - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.09% | 110 |
| Feb 25, 2026 | 30.11 | 30.12 | 30.07 | 30.12 | 30.12 | -0.17% | 3,227 |
| Feb 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.07% | 336 |
| Feb 23, 2026 | 30.11 | 30.15 | 30.08 | 30.15 | 30.15 | -0.08% | 2,240 |
| Feb 20, 2026 | 30.30 | 30.33 | 30.18 | 30.18 | 30.18 | -0.02% | 899 |
| Feb 19, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.35% | 45 |
| Feb 18, 2026 | 30.10 | 30.10 | 29.99 | 30.08 | 30.08 | -0.10% | 2,411 |
| Feb 17, 2026 | 29.94 | 30.11 | 29.91 | 30.11 | 30.11 | 0.49% | 1,658 |
| Feb 13, 2026 | 30.09 | 30.09 | 29.83 | 29.96 | 29.96 | -0.29% | 3,884 |
| Feb 12, 2026 | 30.21 | 30.21 | 30.05 | 30.05 | 30.05 | -0.38% | 1,293 |
| Feb 11, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.53% | 1,227 |
| Feb 10, 2026 | 30.10 | 30.19 | 29.93 | 30.00 | 30.00 | -0.08% | 7,850 |
| Feb 9, 2026 | 30.09 | 30.11 | 29.94 | 30.03 | 30.03 | -0.32% | 4,174 |
| Feb 6, 2026 | 30.05 | 30.23 | 30.03 | 30.12 | 30.12 | 0.30% | 3,429 |
| Feb 5, 2026 | 30.03 | 30.08 | 30.03 | 30.03 | 30.03 | -0.40% | 846 |
| Feb 4, 2026 | 30.08 | 30.30 | 30.02 | 30.15 | 30.15 | 1.17% | 4,283 |
| Feb 3, 2026 | 30.03 | 30.15 | 29.80 | 29.80 | 29.80 | -0.27% | 1,113 |
| Feb 2, 2026 | 29.75 | 29.88 | 29.63 | 29.88 | 29.88 | -1.11% | 1,840 |
| Jan 30, 2026 | 30.34 | 30.34 | 30.20 | 30.22 | 30.03 | -0.48% | 1,732 |
| Jan 29, 2026 | 30.24 | 30.36 | 30.24 | 30.36 | 30.17 | 0.26% | 676 |
| Jan 28, 2026 | 30.33 | 30.33 | 30.22 | 30.28 | 30.09 | -0.49% | 2,869 |
| Jan 27, 2026 | 30.44 | 30.44 | 30.35 | 30.43 | 30.24 | 0.15% | 1,620 |
| Jan 26, 2026 | 30.51 | 30.51 | 30.30 | 30.39 | 30.19 | 0.03% | 4,674 |
| Jan 23, 2026 | 30.32 | 30.44 | 30.30 | 30.38 | 30.19 | 0.67% | 2,314 |
| Jan 22, 2026 | 30.36 | 30.36 | 30.18 | 30.18 | 29.99 | -0.35% | 1,813 |
| Jan 21, 2026 | 30.24 | 30.31 | 30.21 | 30.28 | 30.09 | -0.45% | 1,598 |
| Jan 20, 2026 | 30.28 | 30.42 | 30.28 | 30.42 | 30.23 | 0.10% | 763 |
| Jan 16, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.20 | 0.33% | 222 |
| Jan 15, 2026 | 30.54 | 30.54 | 30.28 | 30.29 | 30.10 | -0.25% | 3,304 |
| Jan 14, 2026 | 30.21 | 30.37 | 30.21 | 30.37 | 30.17 | 0.69% | 4,393 |
| Jan 13, 2026 | 30.28 | 30.28 | 29.93 | 30.16 | 29.97 | 0.05% | 2,716 |
| Jan 12, 2026 | 30.45 | 30.45 | 30.14 | 30.14 | 29.95 | - | 2,328 |
| Jan 9, 2026 | 30.21 | 30.21 | 30.00 | 30.14 | 29.95 | 0.18% | 1,427 |
| Jan 8, 2026 | 30.36 | 30.36 | 30.00 | 30.09 | 29.90 | -0.63% | 4,827 |
| Jan 7, 2026 | 30.26 | 30.28 | 30.18 | 30.28 | 30.08 | 0.55% | 648 |
| Jan 6, 2026 | 30.09 | 30.25 | 29.97 | 30.11 | 29.92 | 0.41% | 6,877 |
| Jan 5, 2026 | 30.12 | 30.12 | 29.93 | 29.99 | 29.80 | -0.65% | 3,246 |
| Jan 2, 2026 | 30.14 | 30.18 | 30.14 | 30.18 | 29.99 | 0.89% | 296 |
| Dec 31, 2025 | 29.72 | 30.02 | 29.72 | 29.92 | 29.73 | -0.08% | 5,565 |
| Dec 30, 2025 | 30.07 | 30.07 | 29.75 | 29.94 | 29.75 | -0.45% | 19,296 |
| Dec 29, 2025 | 30.02 | 30.08 | 30.02 | 30.08 | 29.89 | 0.18% | 989 |
| Dec 26, 2025 | 29.97 | 30.18 | 29.89 | 30.02 | 29.83 | -0.32% | 15,204 |
| Dec 24, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.93 | 0.10% | 16 |
| Dec 23, 2025 | 29.91 | 30.09 | 29.63 | 30.09 | 29.90 | 1.43% | 2,180 |
| Dec 22, 2025 | 29.98 | 29.98 | 29.61 | 29.66 | 29.47 | -1.38% | 32,354 |
| Dec 19, 2025 | 30.14 | 30.14 | 30.08 | 30.08 | 29.89 | 0.30% | 1,374 |
| Dec 18, 2025 | 29.93 | 30.00 | 29.93 | 29.99 | 29.80 | -0.05% | 1,297 |
| Dec 17, 2025 | 29.99 | 30.10 | 29.91 | 30.00 | 29.81 | -0.66% | 1,495 |
| Dec 16, 2025 | 30.11 | 30.20 | 30.10 | 30.20 | 29.80 | 0.68% | 866 |
| Dec 15, 2025 | 30.16 | 30.16 | 30.00 | 30.00 | 29.60 | 0.82% | 1,563 |