TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
29.62
+0.06 (0.20%)
At close: Jun 8, 2026, 4:00 PM EDT
29.62
0.00 (0.00%)
After-hours: Jun 8, 2026, 7:00 PM EDT
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 29.66 | 29.69 | 29.49 | 29.62 | 29.62 | 0.20% | 4,880 |
| Jun 5, 2026 | 29.68 | 29.68 | 29.50 | 29.56 | 29.56 | -0.40% | 853 |
| Jun 4, 2026 | 29.70 | 29.70 | 29.64 | 29.68 | 29.68 | -0.13% | 237 |
| Jun 3, 2026 | 29.70 | 29.74 | 29.70 | 29.72 | 29.72 | 0.07% | 848 |
| Jun 2, 2026 | 29.71 | 29.74 | 29.51 | 29.70 | 29.70 | -0.18% | 3,352 |
| Jun 1, 2026 | 29.60 | 29.76 | 29.49 | 29.76 | 29.76 | - | 279 |
| May 29, 2026 | 29.91 | 29.95 | 29.91 | 29.95 | 29.76 | 0.10% | 959 |
| May 28, 2026 | 29.88 | 29.92 | 29.83 | 29.92 | 29.73 | 0.03% | 1,871 |
| May 27, 2026 | 29.87 | 29.91 | 29.87 | 29.91 | 29.72 | 0.12% | 156 |
| May 26, 2026 | 29.85 | 29.88 | 29.85 | 29.87 | 29.68 | 0.05% | 2,396 |
| May 22, 2026 | 29.80 | 29.86 | 29.80 | 29.86 | 29.67 | 0.62% | 350 |
| May 21, 2026 | 29.78 | 29.78 | 29.58 | 29.67 | 29.48 | -0.50% | 4,384 |
| May 20, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.63 | 0.69% | 26 |
| May 19, 2026 | 29.63 | 29.82 | 29.51 | 29.62 | 29.43 | -0.59% | 4,897 |
| May 18, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.60 | -0.10% | 17 |
| May 15, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.63 | -0.27% | 15 |
| May 14, 2026 | 29.83 | 29.90 | 29.80 | 29.90 | 29.71 | 0.13% | 10,765 |
| May 13, 2026 | 29.80 | 29.94 | 29.76 | 29.86 | 29.67 | 0.12% | 7,103 |
| May 12, 2026 | 30.00 | 30.00 | 29.73 | 29.83 | 29.64 | -0.03% | 17,437 |
| May 11, 2026 | 29.86 | 29.86 | 29.84 | 29.84 | 29.65 | -0.25% | 65,230 |
| May 8, 2026 | 29.83 | 29.91 | 29.83 | 29.91 | 29.72 | 0.10% | 304 |
| May 7, 2026 | 29.83 | 29.97 | 29.80 | 29.88 | 29.69 | -0.15% | 9,072 |
| May 6, 2026 | 30.00 | 30.00 | 29.86 | 29.93 | 29.74 | 0.42% | 2,329 |
| May 5, 2026 | 29.92 | 29.92 | 29.73 | 29.80 | 29.61 | -0.17% | 4,842 |
| May 4, 2026 | 29.98 | 29.98 | 29.85 | 29.85 | 29.66 | -0.10% | 1,343 |
| May 1, 2026 | 29.88 | 29.96 | 29.79 | 29.88 | 29.69 | 0.15% | 997 |
| Apr 30, 2026 | 30.03 | 30.10 | 30.03 | 30.03 | 29.65 | 0.05% | 5,079 |
| Apr 29, 2026 | 29.97 | 30.01 | 29.97 | 30.01 | 29.63 | -0.18% | 445 |
| Apr 28, 2026 | 29.97 | 30.07 | 29.97 | 30.07 | 29.69 | -0.51% | 112 |
| Apr 27, 2026 | 30.13 | 30.27 | 30.00 | 30.22 | 29.84 | 0.68% | 17,573 |
| Apr 24, 2026 | 30.00 | 30.02 | 30.00 | 30.02 | 29.64 | 0.15% | 2,595 |
| Apr 23, 2026 | 29.99 | 30.04 | 29.97 | 29.97 | 29.59 | -0.08% | 3,205 |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -0.17% | 443 |
| Apr 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.67 | 0.03% | 169 |
| Apr 20, 2026 | 30.02 | 30.08 | 30.02 | 30.04 | 29.66 | 0.07% | 1,457 |
| Apr 17, 2026 | 29.75 | 30.04 | 29.75 | 30.02 | 29.64 | 0.07% | 1,577 |
| Apr 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | 0.17% | 133 |
| Apr 15, 2026 | 29.98 | 30.00 | 29.94 | 29.95 | 29.57 | -0.07% | 658 |
| Apr 14, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.59 | 0.25% | 160 |
| Apr 13, 2026 | 29.83 | 29.89 | 29.71 | 29.89 | 29.51 | -0.17% | 3,582 |
| Apr 10, 2026 | 29.95 | 29.95 | 29.94 | 29.94 | 29.56 | 0.23% | 702 |
| Apr 9, 2026 | 30.02 | 30.02 | 29.87 | 29.87 | 29.49 | - | 939 |
| Apr 8, 2026 | 29.76 | 29.87 | 29.76 | 29.87 | 29.49 | 1.06% | 2,464 |
| Apr 7, 2026 | 29.32 | 29.60 | 29.32 | 29.56 | 29.18 | -0.05% | 3,307 |
| Apr 6, 2026 | 29.63 | 29.78 | 29.51 | 29.57 | 29.20 | 0.14% | 4,068 |
| Apr 2, 2026 | 29.49 | 29.56 | 29.49 | 29.53 | 29.16 | -0.10% | 3,631 |
| Apr 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.19 | 0.29% | 116 |
| Mar 31, 2026 | 29.55 | 29.67 | 29.51 | 29.67 | 29.10 | 0.90% | 1,807 |
| Mar 30, 2026 | 29.50 | 29.51 | 29.35 | 29.40 | 28.84 | -0.24% | 2,781 |
| Mar 27, 2026 | 29.49 | 29.49 | 29.46 | 29.47 | 28.91 | -0.46% | 2,588 |