Dark

FLXR
TCW Flexible Income ETF
stock NYSE ETF

Market Open

Aug 10, 2026 11:37:11 AM EDT

38.86USD-0.103%(-0.04)135,276

38.85Bid 38.87Ask 0.02Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

38.91USD+0.180%(+0.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.90USD+0.026%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	38.8700	38.8700	38.860000	38.8600	-0.103%	135,276	0.000%
2026-08-07	38.9200	38.9400	38.880000	38.9000	+0.154%	353,863	-0.103%
2026-08-06	38.9000	38.9000	38.810000	38.8400	-0.180%	498,450	+0.051%
2026-08-05	38.8700	38.9200	38.870000	38.9100	+0.051%	453,461	-0.129%
2026-08-04	38.8200	38.9300	38.820000	38.8900	+0.310%	437,528	-0.077%
2026-08-03	38.7700	38.7700	38.670000	38.7700	-0.360%	503,406	+0.232%
2026-07-31	38.9700	38.9700	38.890000	38.9100	-0.154%	600,279	-0.129%
2026-07-30	38.9800	38.9800	38.906500	38.9700	+0.128%	337,348	-0.282%
2026-07-29	38.8400	38.9900	38.840000	38.9200	-0.051%	323,343	-0.154%
2026-07-28	38.9000	38.9899	38.895000	38.9400	+0.116%	420,942	-0.205%
2026-07-27	38.8400	38.9100	38.840000	38.8950	+0.142%	287,502	-0.090%
2026-07-24	38.8000	38.8870	38.800000	38.8400	+0.077%	394,234	+0.051%
2026-07-23	38.8300	38.8500	38.770000	38.8100	-0.231%	466,154	+0.129%
2026-07-22	38.9500	38.9700	38.880000	38.9000	-0.128%	379,815	-0.103%
2026-07-21	39.0000	39.0500	38.940000	38.9500	-0.128%	326,106	-0.231%
2026-07-20	39.0500	39.0500	38.980000	39.0000	-0.128%	236,190	-0.359%
2026-07-17	39.0700	39.1000	39.035000	39.0500	0.000%	226,971	-0.487%
2026-07-16	39.0500	39.0700	39.010000	39.0500	-0.051%	370,026	-0.487%
2026-07-15	39.0400	39.0950	39.000000	39.0700	+0.192%	518,201	-0.537%
2026-07-14	38.9900	39.0100	38.960000	38.9950	+0.231%	297,565	-0.346%
2026-07-13	38.9900	38.9900	38.895000	38.9050	-0.218%	1,099,376	-0.116%
2026-07-10	39.0300	39.0500	38.980000	38.9900	-0.051%	543,426	-0.333%
2026-07-09	39.0000	39.0300	38.980000	39.0100	+0.090%	343,991	-0.385%
2026-07-08	39.0000	39.0000	38.930000	38.9750	-0.090%	367,348	-0.295%
2026-07-07	39.0900	39.0900	39.001000	39.0100	-0.205%	308,265	-0.385%
2026-07-06	39.1000	39.1099	39.054500	39.0900	+0.102%	261,916	-0.588%
2026-07-02	39.0000	39.0600	39.000000	39.0500	+0.180%	616,396	-0.487%
2026-07-01	39.0000	39.0300	38.970000	38.9800	-0.587%	520,458	-0.308%
2026-06-30	39.2300	39.2700	39.205000	39.2100	-0.178%	464,157	-0.893%
2026-06-29	39.1800	39.2900	39.180000	39.2800	+0.102%	337,460	-1.069%
2026-06-26	39.2000	39.2700	39.200000	39.2400	+0.025%	218,058	-0.968%
2026-06-25	39.2400	39.2500	39.170000	39.2300	+0.077%	246,118	-0.943%
2026-06-24	39.1000	39.2000	39.100000	39.2000	+0.256%	422,201	-0.867%
2026-06-23	39.1200	39.1200	39.080100	39.1000	+0.128%	275,495	-0.614%
2026-06-22	39.1200	39.1200	39.050000	39.0500	-0.204%	707,170	-0.487%
2026-06-18	39.1300	39.1800	39.115000	39.1300	+0.205%	303,620	-0.690%
2026-06-17	39.2200	39.2200	39.049700	39.0500	-0.421%	362,039	-0.487%
2026-06-16	39.2000	39.2200	39.180000	39.2150	+0.115%	223,454	-0.905%
2026-06-15	39.2000	39.2000	39.160000	39.1700	+0.115%	238,966	-0.791%
2026-06-12	39.1100	39.1300	39.080000	39.1250	+0.013%	1,014,736	-0.677%
2026-06-11	39.0300	39.1300	38.993900	39.1200	+0.308%	333,273	-0.665%
2026-06-10	39.0400	39.0491	38.970000	39.0000	-0.026%	365,740	-0.359%
2026-06-09	39.0200	39.0300	38.960000	39.0100	+0.103%	532,744	-0.385%
2026-06-08	38.9600	39.0100	38.953363	38.9700	+0.026%	421,014	-0.282%
2026-06-05	39.0200	39.0400	38.950000	38.9600	-0.307%	449,038	-0.257%
2026-06-04	39.0900	39.0900	39.060000	39.0800	+0.128%	337,216	-0.563%
2026-06-03	39.1000	39.1000	39.020000	39.0300	-0.179%	456,482	-0.436%
2026-06-02	39.1000	39.1399	39.050000	39.1000	+0.077%	569,052	-0.614%
2026-06-01	39.0500	39.1150	39.026800	39.0700	-0.636%	680,778	-0.537%
2026-05-29	39.3200	39.3400	39.290000	39.3200	+0.076%	687,771	-1.170%
2026-05-28	39.2400	39.3000	39.220000	39.2900	+0.178%	636,037	-1.094%
2026-05-27	39.2200	39.2600	39.213200	39.2200	+0.051%	401,932	-0.918%
2026-05-26	39.2200	39.2284	39.170000	39.2000	+0.115%	364,798	-0.867%
2026-05-22	39.1700	39.1700	39.100000	39.1550	+0.064%	382,866	-0.753%
2026-05-21	39.0800	39.1400	39.030000	39.1300	+0.077%	446,063	-0.690%
2026-05-20	39.0300	39.1000	38.967000	39.1000	+0.385%	509,908	-0.614%
2026-05-19	39.0200	39.0200	38.940100	38.9500	-0.205%	683,586	-0.231%
2026-05-18	39.0800	39.0901	39.000000	39.0300	0.000%	568,974	-0.436%
2026-05-15	39.0800	39.1300	39.030000	39.0300	-0.319%	327,773	-0.436%
2026-05-14	39.2000	39.2400	39.155000	39.1550	-0.064%	420,045	-0.753%
2026-05-13	39.1700	39.1900	39.120000	39.1800	+0.051%	488,202	-0.817%
2026-05-12	39.1900	39.1969	39.140000	39.1600	-0.229%	361,299	-0.766%
2026-05-11	39.2800	39.2800	39.220000	39.2500	-0.025%	665,103	-0.994%
2026-05-08	39.2300	39.2867	39.230000	39.2600	+0.128%	322,961	-1.019%
2026-05-07	39.2900	39.2900	39.180000	39.2100	-0.051%	446,134	-0.893%
2026-05-06	39.1700	39.2600	39.170000	39.2300	+0.204%	402,488	-0.943%
2026-05-05	39.1500	39.1800	39.100100	39.1500	+0.153%	475,234	-0.741%
2026-05-04	39.1900	39.1900	39.080000	39.0900	-0.217%	361,387	-0.588%
2026-05-01	39.1700	39.2300	39.130200	39.1750	-0.470%	445,736	-0.804%
2026-04-30	39.3400	39.3700	39.300000	39.3600	+0.102%	578,710	-1.270%
2026-04-29	39.3400	39.3800	39.270000	39.3200	-0.152%	216,823	-1.170%
2026-04-28	39.3900	39.4300	39.380000	39.3800	-0.076%	780,605	-1.320%
2026-04-27	39.4200	39.4599	39.410000	39.4100	-0.025%	688,647	-1.396%
2026-04-24	39.3900	39.4500	39.349200	39.4200	+0.178%	299,153	-1.421%
2026-04-23	39.4000	39.4200	39.345000	39.3500	-0.076%	342,786	-1.245%
2026-04-22	39.4300	39.4300	39.380000	39.3800	+0.076%	382,145	-1.320%
2026-04-21	39.4300	39.4300	39.350000	39.3500	-0.178%	482,430	-1.245%
2026-04-20	39.4300	39.4800	39.417000	39.4200	-0.076%	340,535	-1.421%
2026-04-17	39.4200	39.4700	39.380100	39.4500	+0.331%	326,070	-1.496%
2026-04-16	39.3600	39.3699	39.301200	39.3200	-0.025%	352,622	-1.170%
2026-04-15	39.3000	39.3500	39.300000	39.3300	-0.038%	278,658	-1.195%
2026-04-14	39.3300	39.3700	39.300000	39.3450	+0.115%	455,143	-1.233%
2026-04-13	39.2600	39.3000	39.220000	39.3000	+0.127%	353,642	-1.120%
2026-04-10	39.2700	39.3000	39.230100	39.2500	-0.051%	365,805	-0.994%
2026-04-09	39.2400	39.3100	39.211300	39.2700	+0.051%	455,532	-1.044%
2026-04-08	39.2600	39.2800	39.230000	39.2500	+0.307%	388,583	-0.994%
2026-04-07	39.1400	39.1400	39.060000	39.1300	+0.077%	677,769	-0.690%
2026-04-06	39.1400	39.1485	39.100000	39.1000	-0.102%	337,781	-0.614%
2026-04-02	39.1000	39.2000	39.050000	39.1400	+0.151%	511,408	-0.715%
2026-04-01	39.1100	39.1100	39.060000	39.0810	-0.481%	389,388	-0.565%
2026-03-31	39.2200	39.2990	39.190000	39.2700	+0.294%	609,219	-1.044%
2026-03-30	39.1500	39.1700	39.120000	39.1550	+0.269%	358,793	-0.753%
2026-03-27	38.9300	39.0850	38.930000	39.0500	-0.008%	297,347	-0.487%
2026-03-26	39.1600	39.1800	39.010000	39.0530	-0.362%	513,704	-0.494%
2026-03-25	39.2300	39.2300	39.150000	39.1950	+0.192%	379,796	-0.855%
2026-03-24	39.1100	39.1699	39.080000	39.1200	-0.153%	296,509	-0.665%
2026-03-23	39.1000	39.2000	39.070000	39.1800	+0.256%	311,195	-0.817%
2026-03-20	39.1500	39.1800	39.080000	39.0800	-0.484%	335,780	-0.563%
2026-03-19	39.2000	39.2950	39.160000	39.2700	-0.008%	454,875	-1.044%
2026-03-18	39.3700	39.3700	39.250000	39.2730	-0.246%	241,650	-1.052%
2026-03-17	39.3800	39.3800	39.360000	39.3700	+0.102%	353,193	-1.295%
2026-03-16	39.2600	39.3399	39.200000	39.3300	+0.357%	341,017	-1.195%
2026-03-13	39.3000	39.3100	39.190000	39.1900	-0.102%	326,742	-0.842%
2026-03-12	39.2700	39.3299	39.200400	39.2300	-0.330%	388,054	-0.943%
2026-03-11	39.4050	39.4200	39.320000	39.3600	-0.102%	327,758	-1.270%
2026-03-10	39.4800	39.4900	39.400000	39.4000	-0.152%	429,458	-1.371%
2026-03-09	39.3800	39.4600	39.330100	39.4600	+0.101%	467,934	-1.521%
2026-03-06	39.3900	39.4500	39.340000	39.4200	0.000%	211,143	-1.421%
2026-03-05	39.4400	39.4400	39.383942	39.4200	-0.177%	314,312	-1.421%
2026-03-04	39.5100	39.5100	39.465000	39.4900	+0.025%	253,219	-1.595%
2026-03-03	39.4400	39.4800	39.405000	39.4800	-0.025%	498,713	-1.570%
2026-03-02	39.5700	39.6000	39.490000	39.4900	-0.854%	437,671	-1.595%
2026-02-27	39.8300	39.8700	39.805000	39.8300	+0.101%	901,530	-2.435%
2026-02-26	39.7900	39.8000	39.730000	39.7900	+0.126%	267,455	-2.337%
2026-02-25	39.7700	39.7800	39.740000	39.7400	-0.050%	320,111	-2.214%
2026-02-24	39.7300	39.7900	39.730000	39.7600	+0.025%	274,186	-2.264%
2026-02-23	39.8000	39.8100	39.750000	39.7500	0.000%	536,535	-2.239%
2026-02-20	39.7400	39.7700	39.730000	39.7500	+0.025%	636,663	-2.239%
2026-02-19	39.7400	39.7700	39.690000	39.7400	-0.025%	373,974	-2.214%
2026-02-18	39.6900	39.7700	39.690000	39.7500	-0.038%	418,496	-2.239%
2026-02-17	39.7900	39.7900	39.740000	39.7650	-0.013%	372,525	-2.276%
2026-02-13	39.7700	39.7800	39.711100	39.7700	+0.277%	311,068	-2.288%
2026-02-12	39.6700	39.6996	39.610100	39.6600	+0.050%	429,816	-2.017%
2026-02-11	39.5900	39.6600	39.590000	39.6400	+0.050%	679,498	-1.968%
2026-02-10	39.6800	39.6800	39.620000	39.6200	+0.051%	365,346	-1.918%
2026-02-09	39.6300	39.6394	39.570000	39.6000	-0.076%	280,951	-1.869%
2026-02-06	39.6300	39.6300	39.605000	39.6300	+0.076%	315,197	-1.943%
2026-02-05	39.5400	39.6200	39.540000	39.6000	+0.177%	455,220	-1.869%
2026-02-04	39.5600	39.6000	39.530000	39.5300	-0.051%	687,362	-1.695%
2026-02-03	39.5800	39.5800	39.540000	39.5500	0.000%	415,263	-1.745%
2026-02-02	39.6100	39.6100	39.550000	39.5500	-0.503%	529,388	-1.745%
2026-01-30	39.7400	39.8100	39.740000	39.7500	-0.025%	384,680	-2.239%
2026-01-29	39.7700	39.7899	39.735000	39.7600	+0.050%	337,647	-2.264%
2026-01-28	39.7900	39.7900	39.720000	39.7400	-0.088%	359,194	-2.214%
2026-01-27	39.7700	39.7900	39.740000	39.7750	+0.088%	548,479	-2.300%
2026-01-26	39.7800	39.7800	39.740000	39.7400	+0.050%	323,898	-2.214%
2026-01-23	39.6900	39.7400	39.690000	39.7200	+0.050%	333,522	-2.165%
2026-01-22	39.7000	39.7000	39.661200	39.7000	+0.076%	293,518	-2.116%
2026-01-21	39.6600	39.7000	39.660000	39.6700	+0.114%	309,256	-2.042%
2026-01-20	39.6400	39.6700	39.620000	39.6250	-0.139%	323,164	-1.931%
2026-01-16	39.7200	39.7200	39.680000	39.6800	0.000%	398,582	-2.067%
2026-01-15	39.7700	39.7700	39.680000	39.6800	-0.101%	271,644	-2.067%
2026-01-14	39.6900	39.7400	39.690000	39.7200	+0.050%	209,633	-2.165%
2026-01-13	39.7200	39.7300	39.680000	39.7000	-0.025%	253,660	-2.116%
2026-01-12	39.6500	39.7400	39.623000	39.7100	+0.025%	454,862	-2.141%
2026-01-09	39.6600	39.7400	39.660000	39.7000	+0.151%	582,277	-2.116%
2026-01-08	39.6600	39.6600	39.603500	39.6400	-0.050%	262,278	-1.968%
2026-01-07	39.6900	39.6950	39.650000	39.6600	+0.013%	257,628	-2.017%
2026-01-06	39.5900	39.6600	39.590000	39.6550	+0.114%	623,839	-2.005%
2026-01-05	39.6300	39.6600	39.610000	39.6100	+0.076%	442,213	-1.893%
2026-01-02	39.6300	39.6399	39.570000	39.5800	-0.051%	486,306	-1.819%
2025-12-31	39.5800	39.6200	39.580000	39.6000	+0.025%	314,160	-1.869%
2025-12-30	39.6000	39.6300	39.590000	39.5900	+0.025%	276,908	-1.844%
2025-12-29	39.5900	39.6200	39.580000	39.5800	+0.051%	280,640	-1.819%
2025-12-26	39.5400	39.5900	39.540000	39.5600	+0.177%	209,842	-1.769%
2025-12-24	39.5500	39.5800	39.490000	39.4900	-0.076%	194,268	-1.595%
2025-12-23	39.4800	39.5200	39.473200	39.5200	+0.051%	275,555	-1.670%
2025-12-22	39.4900	39.5300	39.440000	39.5000	+0.025%	257,104	-1.620%
2025-12-19	39.5400	39.5500	39.490000	39.4900	-0.076%	468,019	-1.595%
2025-12-18	39.4800	39.5600	39.480000	39.5200	+0.127%	1,848,812	-1.670%
2025-12-17	39.5100	39.5100	39.430000	39.4700	-0.529%	423,328	-1.545%
2025-12-16	39.6200	39.6800	39.610000	39.6800	+0.151%	206,564	-2.067%
2025-12-15	39.6500	39.6700	39.620000	39.6200	+0.038%	272,142	-1.918%
2025-12-12	39.6000	39.6300	39.600000	39.6050	-0.063%	328,715	-1.881%
2025-12-11	39.6800	39.7000	39.630000	39.6300	-0.025%	381,739	-1.943%
2025-12-10	39.5500	39.6400	39.530000	39.6400	+0.278%	247,998	-1.968%
2025-12-09	39.6100	39.6300	39.530000	39.5300	-0.126%	323,620	-1.695%
2025-12-08	39.6500	39.6900	39.550000	39.5800	-0.101%	310,817	-1.819%
2025-12-05	39.6800	39.6800	39.600000	39.6200	+0.051%	471,215	-1.918%
2025-12-04	39.6600	39.6600	39.600000	39.6000	-0.176%	485,965	-1.869%
2025-12-03	39.6800	39.6800	39.640000	39.6700	+0.177%	348,071	-2.042%
2025-12-02	39.6300	39.6300	39.580000	39.6000	+0.025%	597,133	-1.869%
2025-12-01	39.6000	39.9000	39.550000	39.5900	-0.628%	436,600	-1.844%
2025-11-28	39.8700	39.8799	39.828000	39.8400	-0.063%	146,986	-2.460%
2025-11-26	39.8600	39.8700	39.791800	39.8650	+0.088%	349,482	-2.521%
2025-11-25	39.7500	39.8600	39.750000	39.8300	+0.025%	283,356	-2.435%
2025-11-24	39.8000	39.8200	39.774900	39.8200	+0.176%	326,180	-2.411%
2025-11-21	39.7200	39.7628	39.700000	39.7500	+0.252%	266,312	-2.239%
2025-11-20	39.7000	39.7384	39.650000	39.6500	-0.126%	268,374	-1.992%
2025-11-19	39.7300	39.7300	39.660000	39.7000	+0.076%	644,910	-2.116%
2025-11-18	39.6500	39.6900	39.650000	39.6700	+0.126%	274,147	-2.042%
2025-11-17	39.6800	39.6899	39.620000	39.6200	-0.076%	269,414	-1.918%
2025-11-14	39.6100	39.6800	39.610000	39.6500	+0.076%	275,547	-1.992%
2025-11-13	39.7000	39.7000	39.620000	39.6200	-0.151%	525,505	-1.918%
2025-11-12	39.7200	39.7600	39.675000	39.6800	-0.138%	372,040	-2.067%
2025-11-11	39.6700	39.7500	39.670000	39.7350	+0.113%	299,379	-2.202%
2025-11-10	39.7000	39.7000	39.660000	39.6900	+0.177%	210,745	-2.091%
2025-11-07	39.6700	39.6974	39.620000	39.6200	-0.108%	223,295	-1.918%
2025-11-06	39.6800	39.6900	39.520000	39.6630	+0.336%	385,241	-2.025%
2025-11-05	39.6600	39.6800	39.530000	39.5300	-0.252%	389,812	-1.695%
2025-11-04	39.6500	39.6799	39.590100	39.6300	+0.152%	808,298	-1.943%
2025-11-03	39.6300	39.6390	39.570000	39.5700	-0.703%	271,729	-1.794%
2025-10-31	39.8600	39.8600	39.814000	39.8500	+0.201%	255,298	-2.484%
2025-10-30	39.8100	39.8591	39.770000	39.7700	-0.226%	496,697	-2.288%
2025-10-29	39.9500	39.9700	39.850000	39.8600	-0.175%	503,297	-2.509%
2025-10-28	39.8800	39.9500	39.880000	39.9300	+0.201%	358,467	-2.680%
2025-10-27	39.9400	39.9400	39.850000	39.8500	-0.150%	327,427	-2.484%
2025-10-24	39.8700	39.9200	39.860000	39.9100	+0.050%	594,571	-2.631%
2025-10-23	39.8900	39.9000	39.860000	39.8900	+0.126%	446,730	-2.582%
2025-10-22	39.8700	39.9059	39.840000	39.8400	-0.025%	285,453	-2.460%
2025-10-21	39.8900	39.9300	39.850000	39.8500	-0.050%	323,857	-2.484%
2025-10-20	39.9200	39.9200	39.860000	39.8700	+0.050%	316,443	-2.533%
2025-10-17	39.9500	39.9500	39.850000	39.8500	-0.025%	293,926	-2.484%
2025-10-16	39.8300	39.9100	39.790000	39.8600	+0.151%	322,841	-2.509%
2025-10-15	39.8400	39.8551	39.790900	39.8000	0.000%	796,993	-2.362%
2025-10-14	39.7600	39.8393	39.747000	39.8000	+0.101%	183,589	-2.362%
2025-10-13	39.7000	39.8092	39.695000	39.7600	+0.050%	178,614	-2.264%
2025-10-10	39.7300	39.7500	39.680000	39.7400	+0.076%	304,734	-2.214%
2025-10-09	39.7300	39.7300	39.670000	39.7100	-0.050%	241,783	-2.141%
2025-10-08	39.7400	39.7587	39.704200	39.7300	+0.126%	1,205,168	-2.190%
2025-10-07	39.7100	39.7399	39.680000	39.6800	+0.025%	242,872	-2.067%
2025-10-06	39.6800	39.7600	39.670000	39.6700	-0.076%	212,800	-2.042%
2025-10-03	39.7700	39.7700	39.680000	39.7000	+0.025%	848,781	-2.116%
2025-10-02	39.7400	39.7800	39.690000	39.6900	-0.076%	287,123	-2.091%
2025-10-01	39.6800	39.7300	39.670000	39.7200	-0.201%	413,098	-2.165%
2025-09-30	39.8500	39.8682	39.800000	39.8000	-0.100%	582,272	-2.362%
2025-09-29	39.8200	39.8400	39.780000	39.8400	+0.151%	308,604	-2.460%
2025-09-26	39.7800	39.7900	39.740000	39.7800	+0.075%	319,879	-2.313%
2025-09-25	39.8000	39.8000	39.745200	39.7500	-0.126%	716,753	-2.239%
2025-09-24	39.8800	39.8800	39.800000	39.8000	-0.025%	426,329	-2.362%
2025-09-23	39.8800	39.8898	39.810000	39.8100	-0.025%	580,411	-2.386%
2025-09-22	39.8600	39.8650	39.809700	39.8200	-0.050%	270,058	-2.411%
2025-09-19	39.8700	39.9100	39.826000	39.8400	-0.025%	492,849	-2.460%
2025-09-18	39.8500	39.8600	39.804500	39.8500	+0.075%	304,273	-2.484%
2025-09-17	39.8700	39.9500	39.820000	39.8200	-0.201%	257,203	-2.411%
2025-09-16	39.9000	39.9200	39.870000	39.9000	+0.025%	421,562	-2.607%
2025-09-15	39.8900	39.9000	39.840000	39.8900	+0.100%	255,117	-2.582%
2025-09-12	39.9000	39.9000	39.820000	39.8500	-0.050%	346,218	-2.484%
2025-09-11	39.8600	39.8776	39.833600	39.8700	+0.151%	468,731	-2.533%
2025-09-10	39.8800	39.8800	39.810000	39.8100	+0.075%	424,641	-2.386%
2025-09-09	39.8800	39.8800	39.780000	39.7800	-0.226%	319,587	-2.313%
2025-09-08	39.8800	39.8800	39.805000	39.8700	+0.176%	235,256	-2.533%
2025-09-05	39.8200	39.8400	39.780000	39.8000	+0.201%	331,766	-2.362%
2025-09-04	39.6900	39.7200	39.650000	39.7200	+0.177%	320,042	-2.165%
2025-09-03	39.6200	39.6800	39.591500	39.6500	+0.177%	284,127	-1.992%
2025-09-02	39.5800	39.5991	39.530000	39.5800	-0.378%	252,966	-1.819%
2025-08-29	39.7700	39.7772	39.730000	39.7300	-0.050%	533,552	-2.190%
2025-08-28	39.7700	39.7799	39.730000	39.7500	+0.025%	256,602	-2.239%
2025-08-27	39.7200	39.7599	39.699900	39.7400	+0.101%	268,779	-2.214%
2025-08-26	39.6600	39.7300	39.630000	39.7000	+0.101%	284,977	-2.116%
2025-08-25	39.6700	39.6700	39.625000	39.6600	+0.101%	344,856	-2.017%
2025-08-22	39.5800	39.6600	39.550000	39.6200	+0.202%	306,685	-1.918%
2025-08-21	39.5600	39.5600	39.500000	39.5400	-0.051%	495,659	-1.720%
2025-08-20	39.5600	39.5897	39.510000	39.5600	+0.025%	313,184	-1.769%
2025-08-19	39.5800	39.5800	39.540000	39.5500	+0.025%	356,812	-1.745%
2025-08-18	39.5700	39.5900	39.519000	39.5400	+0.025%	336,728	-1.720%
2025-08-15	39.5200	39.5700	39.490000	39.5300	+0.025%	165,704	-1.695%
2025-08-14	39.6000	39.6000	39.510000	39.5200	-0.202%	345,027	-1.670%
2025-08-13	39.5900	39.6100	39.563800	39.6000	+0.279%	512,439	-1.869%
2025-08-12	39.5100	39.5200	39.450000	39.4900	-0.025%	1,172,020	-1.595%
2025-08-11	39.5700	39.5700	39.490000	39.5000	-0.328%	329,016	-1.620%
2025-08-08	39.6700	39.6800	39.610000	39.6300	+0.202%	328,276	-1.943%
2025-08-07	39.5800	39.5800	39.515400	39.5500	0.000%	363,768	-1.745%
2025-08-06	39.5400	39.5600	39.490000	39.5500	+0.101%	643,064	-1.745%
2025-08-05	39.5300	39.5700	39.490000	39.5100	0.000%	407,154	-1.645%
2025-08-04	39.5400	39.5400	39.460000	39.5100	+0.177%	469,482	-1.645%
2025-08-01	39.3700	39.4700	39.370000	39.4400	-0.051%	468,581	-1.471%
2025-07-31	39.4800	39.5099	39.440000	39.4600	+0.101%	190,965	-1.521%
2025-07-30	39.4800	39.5299	39.350000	39.4200	-0.228%	586,296	-1.421%
2025-07-29	39.4300	39.5200	39.410000	39.5100	+0.279%	656,562	-1.645%
2025-07-28	39.4300	39.4300	39.390000	39.4000	-0.025%	148,884	-1.371%
2025-07-25	39.4400	39.4400	39.370000	39.4100	+0.025%	238,001	-1.396%
2025-07-24	39.4200	39.4200	39.355000	39.4000	-0.025%	254,363	-1.371%
2025-07-23	39.4800	39.4800	39.410000	39.4100	-0.076%	312,596	-1.396%
2025-07-22	39.4600	39.4700	39.420000	39.4400	+0.102%	217,757	-1.471%
2025-07-21	39.4000	39.4400	39.390000	39.4000	+0.153%	202,720	-1.371%
2025-07-18	39.4000	39.4000	39.340000	39.3400	+0.102%	224,863	-1.220%
2025-07-17	39.3700	39.3700	39.290000	39.3000	-0.051%	360,414	-1.120%
2025-07-16	39.3200	39.3300	39.250000	39.3200	+0.178%	244,822	-1.170%
2025-07-15	39.3800	39.3800	39.250000	39.2500	-0.178%	309,018	-0.994%
2025-07-14	39.3500	39.3500	39.280000	39.3200	+0.076%	188,276	-1.170%
2025-07-11	39.3400	39.3400	39.270000	39.2900	-0.025%	204,495	-1.094%
2025-07-10	39.3900	39.3900	39.290000	39.3000	-0.152%	239,897	-1.120%
2025-07-09	39.3200	39.3600	39.300000	39.3600	+0.153%	362,662	-1.270%
2025-07-08	39.3100	39.3100	39.246600	39.3000	-0.051%	338,250	-1.120%
2025-07-07	39.3400	39.3400	39.279200	39.3200	-0.051%	208,480	-1.170%
2025-07-03	39.3600	39.4100	39.311900	39.3400	-0.076%	410,996	-1.220%
2025-07-02	39.3800	39.4000	39.329900	39.3700	+0.025%	327,528	-1.295%
2025-07-01	39.3800	39.4200	39.330000	39.3600	-0.228%	562,772	-1.270%
2025-06-30	39.5300	39.5300	39.404800	39.4500	-0.076%	416,506	-1.496%
2025-06-27	39.5000	39.5300	39.440000	39.4800	-0.076%	174,679	-1.570%
2025-06-26	39.4900	39.5400	39.420000	39.5100	+0.228%	309,956	-1.645%
2025-06-25	39.4200	39.4300	39.360000	39.4200	+0.102%	398,967	-1.421%
2025-06-24	39.3400	39.4000	39.300000	39.3800	+0.178%	264,984	-1.320%
2025-06-23	39.3100	39.3500	39.240000	39.3100	+0.229%	299,924	-1.145%
2025-06-20	39.2000	39.2400	39.170000	39.2200	+0.077%	235,340	-0.918%
2025-06-18	39.2200	39.2200	39.150000	39.1900	+0.077%	198,563	-0.842%
2025-06-17	39.2000	39.2000	39.110000	39.1600	+0.077%	357,379	-0.766%
2025-06-16	39.1700	39.1800	39.123500	39.1300	-0.051%	248,745	-0.690%
2025-06-13	39.1900	39.1900	39.105000	39.1500	-0.128%	270,404	-0.741%
2025-06-12	39.2100	39.2100	39.160000	39.2000	+0.230%	209,728	-0.867%
2025-06-11	39.1100	39.1200	39.055200	39.1100	+0.179%	390,147	-0.639%
2025-06-10	39.0800	39.0800	39.010000	39.0400	+0.026%	303,468	-0.461%
2025-06-09	38.9500	39.0499	38.950000	39.0300	+0.077%	369,220	-0.436%
2025-06-06	39.0400	39.0900	38.985200	39.0000	-0.307%	179,119	-0.359%
2025-06-05	39.1500	39.2500	39.060000	39.1200	-0.026%	269,362	-0.665%
2025-06-04	39.1100	39.1500	39.050000	39.1300	+0.231%	231,559	-0.690%
2025-06-03	39.0800	39.0800	39.000000	39.0400	0.000%	393,516	-0.461%
2025-06-02	39.0500	39.0900	39.020000	39.0400	-0.459%	197,435	-0.461%
2025-05-30	39.2100	39.2200	39.160000	39.2200	+0.102%	119,985	-0.918%
2025-05-29	39.1600	39.2000	39.110000	39.1800	+0.205%	235,799	-0.817%
2025-05-28	39.1200	39.1300	39.065700	39.1000	-0.051%	1,598,155	-0.614%
2025-05-27	39.1000	39.1400	39.050000	39.1200	+0.282%	202,628	-0.665%
2025-05-23	39.0300	39.0800	39.000000	39.0100	+0.026%	428,276	-0.385%
2025-05-22	38.9900	39.0200	38.930000	39.0000	+0.103%	391,650	-0.359%
2025-05-21	38.9900	39.0400	38.925000	38.9600	-0.205%	242,848	-0.257%
2025-05-20	39.0500	39.0597	39.000000	39.0400	-0.026%	225,410	-0.461%
2025-05-19	38.9200	39.1000	38.910000	39.0500	+0.103%	328,730	-0.487%
2025-05-16	39.0700	39.0800	39.000000	39.0100	+0.103%	528,224	-0.385%
2025-05-15	38.9600	39.0100	38.860000	38.9700	+0.257%	657,192	-0.282%
2025-05-14	38.9300	38.9500	38.840000	38.8700	-0.128%	229,769	-0.026%
2025-05-13	38.9500	38.9628	38.900000	38.9200	+0.026%	315,133	-0.154%
2025-05-12	38.8900	38.9594	38.840000	38.9100	-0.051%	294,363	-0.129%
2025-05-09	38.9700	39.0000	38.900900	38.9300	0.000%	427,302	-0.180%
2025-05-08	39.0100	39.0100	38.910000	38.9300	-0.205%	222,579	-0.180%
2025-05-07	38.9600	39.0500	38.910000	39.0100	+0.154%	483,646	-0.385%
2025-05-06	38.9100	38.9600	38.870000	38.9500	+0.154%	160,977	-0.231%
2025-05-05	38.9200	38.9400	38.810000	38.8900	-0.116%	190,158	-0.077%
2025-05-02	39.0100	39.0100	38.880000	38.9350	-0.115%	162,045	-0.193%
2025-05-01	39.1100	39.1100	38.970000	38.9800	-0.637%	479,780	-0.308%
2025-04-30	39.1800	39.2400	39.130000	39.2300	+0.128%	1,199,199	-0.943%
2025-04-29	39.1100	39.2000	39.100000	39.1800	+0.102%	407,871	-0.817%
2025-04-28	39.0400	39.1500	39.013500	39.1400	+0.205%	161,744	-0.715%
2025-04-25	39.0200	39.1500	38.930000	39.0600	+0.231%	225,618	-0.512%
2025-04-24	38.9200	39.0100	38.875000	38.9700	+0.309%	1,044,459	-0.282%
2025-04-23	38.9400	38.9800	38.800000	38.8500	+0.181%	255,173	+0.026%
2025-04-22	38.7900	38.8000	38.750000	38.7800	+0.077%	143,188	+0.206%
2025-04-21	38.7800	38.8800	38.750000	38.7500	-0.129%	259,637	+0.284%
2025-04-17	38.8350	38.8500	38.720000	38.8000	+0.052%	181,942	+0.155%
2025-04-16	38.7700	38.7900	38.620000	38.7800	+0.129%	371,003	+0.206%
2025-04-15	38.7400	38.7900	38.690000	38.7300	+0.078%	139,598	+0.336%
2025-04-14	38.6600	38.7500	38.570000	38.7000	+0.337%	109,518	+0.413%
2025-04-11	38.5400	38.6000	38.405000	38.5700	-0.233%	821,386	+0.752%
2025-04-10	38.7800	38.7982	38.580000	38.6600	-0.463%	226,525	+0.517%
2025-04-09	38.6100	38.8400	38.400000	38.8400	+0.284%	211,759	+0.051%
2025-04-08	38.8200	38.8500	38.700000	38.7300	+0.026%	162,404	+0.336%
2025-04-07	39.0100	39.0100	38.720000	38.7200	-0.997%	365,338	+0.362%
2025-04-04	39.1800	39.2199	39.055000	39.1100	-0.087%	265,782	-0.639%
2025-04-03	39.0400	39.2000	39.040000	39.1440	+0.344%	218,894	-0.726%
2025-04-02	39.0800	39.0800	38.960000	39.0100	-0.128%	217,602	-0.385%
2025-04-01	39.0300	39.0700	38.970000	39.0600	-0.281%	188,628	-0.512%
2025-03-31	39.2200	39.2299	39.112000	39.1700	+0.077%	332,683	-0.791%
2025-03-28	39.1200	39.1500	39.070000	39.1400	+0.230%	114,209	-0.715%
2025-03-27	39.0400	39.0600	39.020000	39.0500	+0.026%	267,819	-0.487%
2025-03-26	39.0500	39.0600	39.002000	39.0400	-0.077%	232,418	-0.461%
2025-03-25	39.0600	39.1000	39.010000	39.0700	0.000%	172,518	-0.537%
2025-03-24	39.1000	39.1192	39.010000	39.0700	-0.153%	207,360	-0.537%
2025-03-21	39.1500	39.1786	39.100800	39.1300	+0.102%	207,943	-0.690%
2025-03-20	39.1500	39.1500	39.020100	39.0900	0.000%	295,943	-0.588%
2025-03-19	38.9600	39.1000	38.920000	39.0900	+0.179%	212,025	-0.588%
2025-03-18	38.9900	39.0300	38.940000	39.0200	+0.026%	207,689	-0.410%
2025-03-17	39.0200	39.0400	38.960000	39.0100	+0.051%	193,422	-0.385%
2025-03-14	39.0300	39.0500	38.970000	38.9900	-0.154%	86,283	-0.333%
2025-03-13	39.0100	39.0699	38.947600	39.0500	+0.128%	114,394	-0.487%
2025-03-12	39.0500	39.0900	38.970000	39.0000	-0.128%	152,532	-0.359%
2025-03-11	39.1100	39.1300	38.979000	39.0500	-0.077%	166,091	-0.487%
2025-03-10	39.1100	39.1600	39.060000	39.0800	+0.077%	415,537	-0.563%
2025-03-07	39.1400	39.1500	38.950000	39.0500	-0.051%	216,929	-0.487%
2025-03-06	39.0400	39.0900	38.993100	39.0700	+0.077%	202,841	-0.537%
2025-03-05	39.1200	39.1592	39.030000	39.0400	-0.102%	177,311	-0.461%
2025-03-04	39.1700	39.1799	39.000000	39.0800	-0.077%	227,093	-0.563%
2025-03-03	39.0500	39.1200	39.010000	39.1100	-0.382%	339,567	-0.639%
2025-02-28	39.2400	39.2600	39.140000	39.2600	+0.204%	150,641	-1.019%
2025-02-27	39.1200	39.1900	39.090000	39.1800	+0.102%	107,510	-0.817%
2025-02-26	39.0500	39.1500	39.050000	39.1400	+0.128%	255,108	-0.715%
2025-02-25	39.0800	39.1000	39.050000	39.0900	+0.205%	125,220	-0.588%
2025-02-24	38.9600	39.0267	38.900000	39.0100	+0.103%	140,284	-0.385%
2025-02-21	38.9300	39.0200	38.900000	38.9700	+0.231%	142,961	-0.282%
2025-02-20	38.8700	38.9100	38.850000	38.8800	+0.206%	95,833	-0.051%
2025-02-19	38.8000	38.8400	38.720000	38.8000	+0.052%	89,220	+0.155%

.dark-mode .PdWrMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdWrMd{ color: #333333; background-color: white; border: 2px solid #333333; }FLXRTCW Flexible Income ETFstock NYSE ETF

FLXR
TCW Flexible Income ETF
stock NYSE ETF