TCW High Yield Bond ETF (HYBX)

NYSE: HYBX · Real-Time Price · USD

29.82

+0.05 (0.15%)

At close: Jun 26, 2026, 4:00 PM EDT

29.77

-0.05 (-0.15%)

After-hours: Jun 26, 2026, 7:00 PM EDT

HYBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.77	29.82	29.77	29.82	29.82	0.15%	167
Jun 25, 2026	29.88	29.88	29.68	29.77	29.77	0.15%	1,341
Jun 24, 2026	29.75	29.75	29.69	29.73	29.73	0.05%	320
Jun 23, 2026	29.71	29.71	29.63	29.71	29.71	0.03%	6,837
Jun 22, 2026	29.60	29.70	29.60	29.70	29.70	-0.10%	314
Jun 18, 2026	29.74	29.81	29.71	29.73	29.73	-0.19%	1,932
Jun 17, 2026	29.77	29.79	29.77	29.79	29.79	-0.33%	114
Jun 16, 2026	30.00	30.00	29.89	29.89	29.89	0.30%	176
Jun 15, 2026	29.82	29.82	29.80	29.80	29.80	0.10%	467
Jun 12, 2026	29.71	29.77	29.67	29.77	29.77	-0.03%	227
Jun 11, 2026	29.78	29.86	29.74	29.78	29.78	0.39%	9,904
Jun 10, 2026	29.64	29.66	29.64	29.66	29.66	-0.10%	119
Jun 9, 2026	29.81	29.81	29.58	29.69	29.69	0.24%	14,955
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