TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
29.38
-0.11 (-0.36%)
At close: Sep 2, 2026, 4:00 PM EDT
29.38
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:10 PM EDT
HYBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 29.40 | 29.41 | 29.34 | 29.39 | 29.38 | -0.36% | 1,465 |
| Sep 1, 2026 | 29.42 | 29.60 | 29.42 | 29.49 | 29.49 | -0.11% | 4,558 |
| Aug 31, 2026 | 29.77 | 29.77 | 29.72 | 29.72 | 29.52 | -0.16% | 234 |
| Aug 28, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.57 | 0.08% | 119 |
| Aug 27, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.54 | 0.07% | 16 |
| Aug 26, 2026 | 29.76 | 29.76 | 29.73 | 29.73 | 29.52 | 0.17% | 1,710 |
| Aug 25, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.48 | 0.08% | 67 |
| Aug 24, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.45 | - | 115 |
| Aug 21, 2026 | 29.72 | 29.72 | 29.65 | 29.65 | 29.45 | 0.05% | 1,147 |
| Aug 20, 2026 | 29.64 | 29.64 | 29.58 | 29.64 | 29.44 | -0.07% | 3,116 |
| Aug 19, 2026 | 29.56 | 29.66 | 29.56 | 29.66 | 29.46 | 0.42% | 1,582 |
| Aug 18, 2026 | 29.52 | 29.54 | 29.52 | 29.53 | 29.33 | -0.15% | 1,263 |
| Aug 17, 2026 | 29.57 | 29.58 | 29.57 | 29.58 | 29.38 | -0.05% | 1,099 |
| Aug 14, 2026 | 29.60 | 29.60 | 29.58 | 29.59 | 29.39 | 0.10% | 843 |
| Aug 13, 2026 | 29.55 | 29.60 | 29.52 | 29.56 | 29.36 | 0.15% | 5,420 |
| Aug 12, 2026 | 29.54 | 29.55 | 29.52 | 29.52 | 29.32 | 0.19% | 747 |
| Aug 11, 2026 | 29.40 | 29.53 | 29.32 | 29.46 | 29.26 | - | 2,385 |
| Aug 10, 2026 | 29.55 | 29.55 | 29.25 | 29.46 | 29.26 | -0.14% | 83,676 |
| Aug 7, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 29.30 | 0.24% | 952 |
| Aug 6, 2026 | 29.46 | 29.50 | 29.41 | 29.43 | 29.23 | -0.08% | 1,648 |
| Aug 5, 2026 | 29.49 | 29.59 | 29.46 | 29.46 | 29.26 | -0.18% | 2,983 |
| Aug 4, 2026 | 29.44 | 29.51 | 29.44 | 29.51 | 29.31 | 0.23% | 1,760 |
| Aug 3, 2026 | 29.39 | 29.44 | 29.39 | 29.44 | 29.24 | 0.14% | 590 |
| Jul 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | 0.05% | 426 |
| Jul 30, 2026 | 29.59 | 29.63 | 29.59 | 29.59 | 29.19 | 0.29% | 2,807 |
| Jul 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.10 | - | 182 |
| Jul 28, 2026 | 29.57 | 29.57 | 29.48 | 29.50 | 29.10 | -0.24% | 224 |
| Jul 27, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.17 | -0.02% | 27 |
| Jul 24, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.18 | -0.03% | 50 |
| Jul 23, 2026 | 29.50 | 29.60 | 29.50 | 29.59 | 29.19 | -0.29% | 1,911 |
| Jul 22, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.27 | -0.03% | 25 |
| Jul 21, 2026 | 29.65 | 29.68 | 29.65 | 29.68 | 29.28 | -0.07% | 346 |
| Jul 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.30 | 0.12% | 19 |
| Jul 17, 2026 | 29.72 | 29.72 | 29.62 | 29.67 | 29.27 | - | 1,816 |
| Jul 16, 2026 | 29.67 | 29.70 | 29.67 | 29.67 | 29.27 | -0.10% | 2,057 |
| Jul 15, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.30 | -0.08% | 18 |
| Jul 14, 2026 | 29.72 | 29.78 | 29.72 | 29.72 | 29.32 | 0.46% | 376 |
| Jul 13, 2026 | 29.61 | 29.61 | 29.45 | 29.59 | 29.19 | -0.50% | 4,763 |
| Jul 10, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.34 | 0.03% | 14 |
| Jul 9, 2026 | 29.67 | 29.81 | 29.67 | 29.73 | 29.33 | 0.76% | 1,425 |
| Jul 8, 2026 | 29.57 | 29.57 | 29.50 | 29.50 | 29.10 | -0.69% | 221 |
| Jul 7, 2026 | 29.66 | 29.71 | 29.66 | 29.71 | 29.31 | - | 259 |
| Jul 6, 2026 | 29.67 | 29.71 | 29.66 | 29.71 | 29.31 | 0.10% | 1,106 |
| Jul 2, 2026 | 29.63 | 29.68 | 29.63 | 29.68 | 29.28 | 0.36% | 610 |
| Jul 1, 2026 | 29.57 | 29.62 | 29.53 | 29.57 | 29.17 | 0.34% | 2,071 |
| Jun 30, 2026 | 29.79 | 29.96 | 29.66 | 29.66 | 29.07 | -0.54% | 2,737 |
| Jun 29, 2026 | 29.73 | 29.89 | 29.73 | 29.82 | 29.23 | 0.02% | 478 |
| Jun 26, 2026 | 29.77 | 29.82 | 29.77 | 29.82 | 29.23 | 0.15% | 167 |
| Jun 25, 2026 | 29.88 | 29.88 | 29.68 | 29.77 | 29.18 | 0.15% | 1,341 |
| Jun 24, 2026 | 29.75 | 29.75 | 29.69 | 29.73 | 29.14 | 0.05% | 320 |