Dark

HYBX
TCW High Yield Bond ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:49:31 PM EDT

29.40USD0.000%(+29.40)83,675

25.60Bid 33.38Ask 7.78Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

29.46USD+0.204%(+0.06)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	29.4000	29.4000	29.4000	29.4000	-0.339%	83,675	0.000%
2026-08-07	29.5300	29.5300	29.5000	29.5000	+0.238%	953	-0.339%
2026-08-06	29.4600	29.5000	29.4100	29.4300	-0.085%	1,649	-0.102%
2026-08-05	29.4900	29.5900	29.4550	29.4550	-0.183%	2,984	-0.187%
2026-08-04	29.4400	29.5089	29.4400	29.5089	+0.234%	1,760	-0.369%
2026-08-03	29.3900	29.4400	29.3900	29.4400	-0.541%	591	-0.136%
2026-07-31	29.5950	29.6000	29.5950	29.6000	+0.051%	427	-0.676%
2026-07-30	29.5850	29.6300	29.5850	29.5850	+0.288%	2,808	-0.625%
2026-07-29	29.5000	29.5000	29.5000	29.5000	0.000%	183	-0.339%
2026-07-28	29.5700	29.5700	29.4800	29.5000	-0.237%	225	-0.339%
2026-07-27	29.5700	29.5700	29.5700	29.5700	-0.017%	28	-0.575%
2026-07-24	29.5750	29.5750	29.5750	29.5750	-0.034%	51	-0.592%
2026-07-23	29.5000	29.6000	29.5000	29.5850	-0.286%	1,911	-0.625%
2026-07-22	29.6700	29.6700	29.6700	29.6700	-0.034%	26	-0.910%
2026-07-21	29.6510	29.6800	29.6510	29.6800	-0.067%	347	-0.943%
2026-07-20	29.7000	29.7000	29.7000	29.7000	+0.118%	20	-1.010%
2026-07-17	29.7169	29.7169	29.6200	29.6650	0.000%	1,816	-0.893%
2026-07-16	29.6700	29.6999	29.6650	29.6650	-0.101%	2,057	-0.893%
2026-07-15	29.6950	29.6950	29.6950	29.6950	-0.084%	19	-0.993%
2026-07-14	29.7200	29.7819	29.7200	29.7200	+0.456%	377	-1.077%
2026-07-13	29.6102	29.6102	29.4500	29.5850	-0.504%	4,763	-0.625%
2026-07-10	29.7350	29.7350	29.7350	29.7350	+0.034%	15	-1.127%
2026-07-09	29.6700	29.8100	29.6700	29.7250	+0.763%	1,426	-1.093%
2026-07-08	29.5700	29.5700	29.5000	29.5000	-0.690%	222	-0.339%
2026-07-07	29.6600	29.7050	29.6600	29.7050	0.000%	260	-1.027%
2026-07-06	29.6700	29.7050	29.6600	29.7050	+0.101%	1,107	-1.027%
2026-07-02	29.6300	29.6750	29.6300	29.6750	+0.355%	611	-0.927%
2026-07-01	29.5700	29.6150	29.5300	29.5700	-0.303%	2,072	-0.575%
2026-06-30	29.7900	29.9600	29.6600	29.6600	-0.537%	2,738	-0.877%
2026-06-29	29.7300	29.8900	29.7300	29.8200	+0.017%	479	-1.408%
2026-06-26	29.7700	29.8150	29.7700	29.8150	+0.151%	168	-1.392%
2026-06-25	29.8800	29.8800	29.6803	29.7700	+0.151%	1,342	-1.243%
2026-06-24	29.7500	29.7500	29.6900	29.7250	+0.050%	321	-1.093%
2026-06-23	29.7100	29.7101	29.6300	29.7100	+0.034%	6,838	-1.043%
2026-06-22	29.6000	29.7000	29.6000	29.7000	-0.101%	314	-1.010%
2026-06-18	29.7400	29.8100	29.7100	29.7300	-0.192%	1,933	-1.110%
2026-06-17	29.7700	29.7873	29.7700	29.7873	-0.327%	114	-1.300%
2026-06-16	30.0000	30.0000	29.8850	29.8850	+0.302%	176	-1.623%
2026-06-15	29.8150	29.8150	29.7950	29.7950	+0.101%	467	-1.326%
2026-06-12	29.7100	29.7650	29.6700	29.7650	-0.034%	228	-1.226%
2026-06-11	29.7800	29.8600	29.7400	29.7750	+0.388%	9,904	-1.259%
2026-06-10	29.6400	29.6600	29.6400	29.6600	-0.101%	119	-0.877%
2026-06-09	29.8142	29.8142	29.5800	29.6900	+0.236%	14,956	-0.977%
2026-06-08	29.6600	29.6899	29.4901	29.6200	+0.203%	4,881	-0.743%
2026-06-05	29.6800	29.6800	29.5000	29.5600	-0.404%	853	-0.541%
2026-06-04	29.7000	29.7000	29.6400	29.6800	-0.135%	238	-0.943%
2026-06-03	29.7000	29.7350	29.7000	29.7200	+0.067%	848	-1.077%
2026-06-02	29.7100	29.7350	29.5101	29.7000	-0.185%	3,353	-1.010%
2026-06-01	29.6000	29.7550	29.4900	29.7550	-0.634%	280	-1.193%
2026-05-29	29.9100	29.9450	29.9100	29.9450	+0.100%	959	-1.820%
2026-05-28	29.8800	29.9150	29.8300	29.9150	+0.033%	1,872	-1.722%
2026-05-27	29.8700	29.9050	29.8700	29.9050	+0.117%	156	-1.689%
2026-05-26	29.8500	29.8800	29.8500	29.8700	+0.050%	2,397	-1.573%
2026-05-22	29.8000	29.8550	29.8000	29.8550	+0.624%	350	-1.524%
2026-05-21	29.7800	29.7800	29.5800	29.6700	-0.503%	4,384	-0.910%
2026-05-20	29.8200	29.8200	29.8200	29.8200	+0.692%	26	-1.408%
2026-05-19	29.6310	29.8200	29.5101	29.6150	-0.587%	4,897	-0.726%
2026-05-18	29.7900	29.7900	29.7900	29.7900	-0.101%	17	-1.309%
2026-05-15	29.8200	29.8200	29.8200	29.8200	-0.268%	15	-1.408%
2026-05-14	29.8300	29.9000	29.8000	29.9000	+0.134%	10,766	-1.672%
2026-05-13	29.8000	29.9400	29.7601	29.8600	+0.117%	7,104	-1.541%
2026-05-12	30.0000	30.0000	29.7300	29.8250	-0.034%	17,438	-1.425%
2026-05-11	29.8600	29.8600	29.8350	29.8350	-0.251%	65,231	-1.458%
2026-05-08	29.8300	29.9100	29.8300	29.9100	+0.100%	304	-1.705%
2026-05-07	29.8300	29.9700	29.8016	29.8800	-0.150%	9,072	-1.606%
2026-05-06	30.0000	30.0000	29.8600	29.9250	+0.419%	2,329	-1.754%
2026-05-05	29.9177	29.9177	29.7300	29.8000	-0.168%	4,843	-1.342%
2026-05-04	29.9800	29.9800	29.8500	29.8500	-0.100%	1,344	-1.508%
2026-05-01	29.8750	29.9564	29.7901	29.8800	-0.483%	998	-1.606%
2026-04-30	30.0250	30.1000	30.0250	30.0250	+0.050%	5,079	-2.082%
2026-04-29	29.9700	30.0100	29.9700	30.0100	-0.183%	446	-2.033%
2026-04-28	29.9700	30.0650	29.9700	30.0650	-0.513%	113	-2.212%
2026-04-27	30.1300	30.2700	30.0000	30.2200	+0.683%	17,574	-2.713%
2026-04-24	30.0000	30.0150	30.0000	30.0150	+0.150%	2,596	-2.049%
2026-04-23	29.9900	30.0400	29.9700	29.9700	-0.083%	3,206	-1.902%
2026-04-22	30.0000	30.0000	29.9950	29.9950	-0.166%	444	-1.984%
2026-04-21	30.0450	30.0450	30.0450	30.0450	+0.029%	170	-2.147%
2026-04-20	30.0200	30.0750	30.0200	30.0363	+0.071%	1,458	-2.118%
2026-04-17	29.7500	30.0400	29.7500	30.0150	+0.067%	1,577	-2.049%
2026-04-16	29.9950	29.9950	29.9950	29.9950	+0.167%	133	-1.984%
2026-04-15	29.9800	29.9999	29.9400	29.9450	-0.067%	659	-1.820%
2026-04-14	29.9650	29.9650	29.9650	29.9650	+0.251%	161	-1.886%
2026-04-13	29.8300	29.8900	29.7100	29.8900	-0.167%	3,583	-1.639%
2026-04-10	29.9500	29.9500	29.9400	29.9400	+0.234%	703	-1.804%
2026-04-09	30.0212	30.0212	29.8700	29.8700	0.000%	940	-1.573%
2026-04-08	29.7600	29.8700	29.7600	29.8700	+1.061%	2,464	-1.573%
2026-04-07	29.3200	29.6000	29.3200	29.5565	-0.046%	3,307	-0.529%
2026-04-06	29.6300	29.7800	29.5100	29.5700	+0.135%	4,068	-0.575%
2026-04-02	29.4900	29.5600	29.4900	29.5300	-0.101%	3,631	-0.440%
2026-04-01	29.5600	29.5600	29.5600	29.5600	-0.354%	116	-0.541%
2026-03-31	29.5500	29.6650	29.5100	29.6650	+0.901%	1,807	-0.893%
2026-03-30	29.5000	29.5101	29.3500	29.4000	-0.238%	2,782	0.000%
2026-03-27	29.4900	29.4900	29.4610	29.4700	-0.456%	2,589	-0.238%
2026-03-26	29.6200	29.6300	29.6000	29.6050	-0.621%	795	-0.692%
2026-03-25	29.7900	29.7900	29.7900	29.7900	+0.659%	144	-1.309%
2026-03-24	29.6300	29.6300	29.5500	29.5950	+0.167%	802	-0.659%
2026-03-23	29.6300	29.7100	29.3700	29.5456	-0.265%	21,511	-0.493%
2026-03-20	29.6000	29.6242	29.6000	29.6242	-0.222%	367	-0.757%
2026-03-19	29.6828	29.6900	29.6400	29.6900	+0.406%	553	-0.977%
2026-03-18	29.7300	29.7300	29.5500	29.5700	-0.722%	1,765	-0.575%
2026-03-17	29.7300	29.7850	29.7300	29.7850	+0.591%	664	-1.293%
2026-03-16	29.6100	29.6910	29.5700	29.6100	-0.034%	3,618	-0.709%
2026-03-13	29.7200	29.7200	29.5800	29.6200	-0.253%	555	-0.743%
2026-03-12	29.7600	29.7600	29.6400	29.6950	-0.785%	10,787	-0.993%
2026-03-11	29.8300	29.9300	29.8300	29.9300	-0.100%	187	-1.771%
2026-03-10	29.8200	29.9600	29.8200	29.9600	+1.011%	642	-1.869%
2026-03-09	29.6900	29.7400	29.6200	29.6600	-0.753%	2,093	-0.877%
2026-03-06	29.9492	29.9492	29.8850	29.8850	-0.267%	314	-1.623%
2026-03-05	29.9650	29.9650	29.9650	29.9650	-0.100%	29	-1.886%
2026-03-04	29.8600	30.0600	29.8600	29.9950	+1.300%	1,721	-1.984%
2026-03-03	29.7800	29.7800	29.5300	29.6100	+0.181%	1,502	-0.709%
2026-03-02	29.8200	29.8200	29.4900	29.5564	-1.429%	2,136	-0.529%
2026-02-27	30.0700	30.0700	29.9800	29.9850	-0.354%	2,751	-1.951%
2026-02-26	30.0915	30.0915	30.0915	30.0915	-0.095%	111	-2.298%
2026-02-25	30.1100	30.1200	30.0700	30.1200	-0.166%	3,227	-2.390%
2026-02-24	30.1700	30.1700	30.1700	30.1700	+0.066%	336	-2.552%
2026-02-23	30.1100	30.1500	30.0800	30.1500	-0.083%	2,240	-2.488%
2026-02-20	30.3000	30.3300	30.1750	30.1750	-0.017%	899	-2.568%
2026-02-19	30.1800	30.1800	30.1800	30.1800	+0.345%	45	-2.584%
2026-02-18	30.1000	30.1000	29.9900	30.0763	-0.095%	2,411	-2.249%
2026-02-17	29.9400	30.1050	29.9100	30.1050	+0.495%	1,658	-2.342%
2026-02-13	30.0900	30.0900	29.8300	29.9568	-0.294%	3,884	-1.859%
2026-02-12	30.2100	30.2100	30.0450	30.0450	-0.381%	1,293	-2.147%
2026-02-11	30.1300	30.1600	30.1300	30.1600	+0.533%	1,227	-2.520%
2026-02-10	30.1000	30.1850	29.9300	30.0000	-0.083%	7,850	-2.000%
2026-02-09	30.0900	30.1100	29.9400	30.0250	-0.315%	4,174	-2.082%
2026-02-06	30.0500	30.2299	30.0300	30.1200	+0.302%	3,429	-2.390%
2026-02-05	30.0300	30.0800	30.0294	30.0294	-0.400%	846	-2.096%
2026-02-04	30.0775	30.3000	30.0200	30.1500	+1.174%	4,283	-2.488%
2026-02-03	30.0263	30.1538	29.8000	29.8000	-0.268%	1,113	-1.342%
2026-02-02	29.7470	29.8800	29.6300	29.8800	-1.109%	1,812	-1.606%
2026-01-30	30.3350	30.3350	30.2000	30.2150	-0.478%	1,732	-2.697%
2026-01-29	30.2400	30.3600	30.2400	30.3600	+0.264%	676	-3.162%
2026-01-28	30.3300	30.3300	30.2200	30.2800	-0.493%	2,869	-2.906%
2026-01-27	30.4400	30.4400	30.3500	30.4300	+0.148%	1,620	-3.385%
2026-01-26	30.5114	30.5114	30.3000	30.3850	+0.025%	4,674	-3.242%
2026-01-23	30.3200	30.4400	30.3000	30.3774	+0.671%	2,314	-3.218%
2026-01-22	30.3600	30.3600	30.1750	30.1750	-0.355%	1,813	-2.568%
2026-01-21	30.2400	30.3100	30.2100	30.2824	-0.452%	1,598	-2.914%
2026-01-20	30.2800	30.4200	30.2800	30.4200	+0.099%	763	-3.353%
2026-01-16	30.3900	30.3900	30.3900	30.3900	+0.331%	222	-3.258%
2026-01-15	30.5400	30.5400	30.2800	30.2897	-0.248%	3,304	-2.937%
2026-01-14	30.2100	30.3700	30.2100	30.3650	+0.692%	4,393	-3.178%
2026-01-13	30.2832	30.2832	29.9300	30.1563	+0.054%	2,615	-2.508%
2026-01-12	30.4500	30.4500	30.1400	30.1400	0.000%	2,328	-2.455%
2026-01-09	30.2100	30.2100	30.0000	30.1400	+0.183%	1,018	-2.455%
2026-01-08	30.3591	30.3591	30.0000	30.0850	-0.628%	4,827	-2.277%
2026-01-07	30.2600	30.2750	30.1801	30.2750	+0.553%	648	-2.890%
2026-01-06	30.0900	30.2468	29.9700	30.1085	+0.412%	6,877	-2.353%
2026-01-05	30.1200	30.1200	29.9300	29.9850	-0.646%	3,246	-1.951%
2026-01-02	30.1421	30.1800	30.1421	30.1800	+0.886%	296	-2.584%
2025-12-31	29.7200	30.0200	29.7200	29.9150	-0.083%	5,565	-1.722%
2025-12-30	30.0700	30.0700	29.7500	29.9399	-0.449%	19,296	-1.803%
2025-12-29	30.0200	30.0750	30.0200	30.0750	+0.183%	989	-2.244%
2025-12-26	29.9700	30.1750	29.8900	30.0200	-0.315%	15,204	-2.065%
2025-12-24	30.1150	30.1150	30.1150	30.1150	+0.100%	16	-2.374%
2025-12-23	29.9100	30.0850	29.6250	30.0850	+1.433%	2,180	-2.277%
2025-12-22	29.9800	29.9800	29.6100	29.6600	-1.380%	32,354	-0.877%
2025-12-19	30.1400	30.1400	30.0750	30.0750	+0.300%	1,374	-2.244%
2025-12-18	29.9300	29.9960	29.9300	29.9850	-0.050%	1,297	-1.951%
2025-12-17	29.9940	30.0983	29.9100	30.0000	-0.662%	1,495	-2.000%
2025-12-16	30.1061	30.2000	30.1000	30.2000	+0.683%	866	-2.649%
2025-12-15	30.1600	30.1600	29.9950	29.9950	+0.824%	1,563	-1.984%
2025-12-12	30.1900	30.1900	29.7500	29.7500	-0.720%	7,224	-1.176%
2025-12-11	30.0500	30.1100	29.9000	29.9659	-0.594%	7,935	-1.888%
2025-12-10	30.0700	30.2400	30.0001	30.1450	-0.133%	5,778	-2.471%
2025-12-09	30.1850	30.1850	30.1850	30.1850	-0.165%	69	-2.601%
2025-12-08	30.2350	30.2350	30.2350	30.2350	+0.229%	24	-2.762%
2025-12-05	30.1800	30.1801	30.1000	30.1660	-0.146%	3,791	-2.539%
2025-12-04	30.2750	30.2750	30.1700	30.2100	-0.050%	412	-2.681%
2025-12-03	30.1900	30.3600	30.1400	30.2250	-0.050%	2,926	-2.730%
2025-12-02	30.3300	30.3400	30.2400	30.2400	-0.050%	826	-2.778%
2025-12-01	30.3500	30.3500	30.2000	30.2550	-0.787%	1,550	-2.826%
2025-11-28	30.5800	30.5800	30.4950	30.4950	+0.016%	117	-3.591%
2025-11-26	30.4798	30.5600	30.4798	30.4900	+0.016%	1,971	-3.575%
2025-11-25	30.2601	30.4850	30.2601	30.4850	+1.061%	2,275	-3.559%
2025-11-24	30.2400	30.2700	30.1650	30.1650	-0.132%	220	-2.536%
2025-11-21	30.2050	30.2050	30.2050	30.2050	+0.332%	259	-2.665%
2025-11-20	30.2200	30.2700	30.1050	30.1050	-0.100%	955	-2.342%
2025-11-19	30.1600	30.1700	29.7500	30.1350	-0.237%	3,190	-2.439%
2025-11-18	30.1400	30.2500	30.1400	30.2066	-0.044%	361	-2.670%
2025-11-17	30.2700	30.2700	30.2001	30.2200	+0.033%	1,343	-2.713%
2025-11-14	30.3700	30.3700	30.1500	30.2100	0.000%	2,326	-2.681%
2025-11-13	30.2900	30.2900	30.2100	30.2100	+0.099%	498	-2.681%
2025-11-12	30.0200	30.2499	30.0200	30.1800	-0.116%	2,073	-2.584%
2025-11-11	30.2700	30.2700	30.2095	30.2150	+0.633%	645	-2.697%
2025-11-10	30.4300	30.4300	30.0250	30.0250	-0.777%	12,642	-2.082%
2025-11-07	30.2000	30.3300	30.1610	30.2600	-0.066%	1,115	-2.842%
2025-11-06	30.3700	30.3700	30.2800	30.2800	-0.066%	124	-2.906%
2025-11-05	30.3000	30.3999	30.2000	30.3000	+0.050%	22,058	-2.970%
2025-11-04	30.2000	30.3700	30.1900	30.2850	+0.008%	1,258	-2.922%
2025-11-03	30.0800	30.2827	30.0500	30.2827	-0.371%	3,574	-2.915%
2025-10-31	30.5700	30.7100	30.2500	30.3955	+0.084%	7,248	-3.275%
2025-10-30	30.5500	30.5500	30.2500	30.3700	-1.075%	7,681	-3.194%
2025-10-29	30.6800	30.7000	30.6301	30.7000	-0.081%	1,122	-4.235%
2025-10-28	30.6600	30.7250	30.6210	30.7250	+0.771%	6,198	-4.312%
2025-10-27	30.6100	30.6100	30.4200	30.4900	+0.329%	2,633	-3.575%
2025-10-24	30.5500	30.5500	30.2800	30.3900	-0.101%	3,957	-3.258%
2025-10-23	30.4100	30.4967	30.2200	30.4206	+0.068%	7,423	-3.355%
2025-10-22	30.5300	30.5534	30.4000	30.4000	-0.192%	1,417	-3.289%
2025-10-21	30.5000	30.5000	30.1600	30.4586	-0.348%	2,771	-3.476%
2025-10-20	30.4700	30.5650	30.4700	30.5650	+0.131%	204	-3.812%
2025-10-17	30.4400	30.5250	30.4400	30.5250	+1.036%	566	-3.686%
2025-10-16	30.4700	30.4700	30.1700	30.2120	-0.921%	4,740	-2.688%
2025-10-15	30.4600	30.4929	30.3100	30.4929	+0.397%	417	-3.584%
2025-10-14	30.3722	30.3722	30.3722	30.3722	-0.042%	87	-3.201%
2025-10-13	30.3850	30.3850	30.3850	30.3850	+0.115%	81	-3.242%
2025-10-10	30.2700	30.3500	30.2700	30.3500	-0.427%	1,929	-3.130%
2025-10-09	30.4104	30.5500	30.4104	30.4800	-0.131%	295	-3.543%
2025-10-08	30.6050	30.6900	30.4800	30.5200	0.000%	5,474	-3.670%
2025-10-07	30.5600	30.6294	30.2500	30.5200	-0.327%	8,128	-3.670%
2025-10-06	30.6213	30.6213	30.6150	30.6200	+0.016%	606	-3.984%
2025-10-03	30.5300	30.7199	30.5300	30.6150	+0.705%	2,005	-3.969%
2025-10-02	30.5200	30.5200	30.1400	30.4007	-0.570%	9,579	-3.292%
2025-10-01	30.5750	30.5750	30.5750	30.5750	-0.367%	74	-3.843%
2025-09-30	30.6500	30.6875	30.6500	30.6875	-0.024%	224	-4.196%
2025-09-29	30.6700	30.8600	30.6600	30.6950	+0.082%	1,127	-4.219%
2025-09-26	30.6300	30.6700	30.6300	30.6700	-0.179%	669	-4.141%
2025-09-25	30.6600	30.7250	30.6600	30.7250	+0.130%	901	-4.312%
2025-09-24	30.7300	30.7300	30.6850	30.6850	-0.551%	276	-4.188%
2025-09-23	30.9369	30.9369	30.8550	30.8550	+0.130%	574	-4.716%
2025-09-22	30.7500	30.8150	30.5500	30.8150	-0.081%	2,010	-4.592%
2025-09-19	30.8400	30.8400	30.8400	30.8400	0.000%	136	-4.669%
2025-09-18	30.7500	30.8400	30.7500	30.8400	+0.768%	1,510	-4.669%
2025-09-17	30.7400	30.7400	30.3600	30.6049	-0.115%	2,912	-3.937%
2025-09-16	30.7500	30.7500	30.5800	30.6400	0.000%	1,832	-4.047%
2025-09-15	30.3800	30.7000	30.3800	30.6400	+0.033%	402	-4.047%
2025-09-12	30.7300	30.7300	30.4400	30.6300	+0.016%	3,260	-4.016%
2025-09-11	30.6600	30.6600	30.4950	30.6250	+0.459%	1,953	-4.000%
2025-09-10	30.6400	30.6400	30.3600	30.4850	-0.115%	6,032	-3.559%
2025-09-09	30.6700	30.7211	30.5200	30.5200	-0.505%	1,647	-3.670%
2025-09-08	30.6600	30.6750	30.6600	30.6750	-0.064%	157	-4.156%
2025-09-05	30.7499	30.7499	30.6500	30.6946	+0.113%	1,773	-4.218%
2025-09-04	30.7308	30.7308	30.6600	30.6600	+0.376%	1,632	-4.110%
2025-09-03	30.5000	30.6879	30.5000	30.5450	-0.065%	2,806	-3.749%
2025-09-02	30.5826	30.5826	30.5208	30.5650	-0.190%	1,754	-3.812%
2025-08-29	30.7500	30.7500	30.5300	30.6232	-0.022%	3,462	-3.994%
2025-08-28	30.7325	30.7325	30.6300	30.6300	+0.433%	749	-4.016%
2025-08-27	30.0800	30.5500	30.0800	30.4980	-0.499%	12,564	-3.600%
2025-08-26	30.6600	30.7050	30.6509	30.6509	+0.035%	65,302	-4.081%
2025-08-25	30.6408	30.7300	30.6300	30.6401	-0.097%	1,305	-4.047%
2025-08-22	30.5300	30.7200	30.5300	30.6700	+1.509%	802	-4.141%
2025-08-21	30.5300	30.5301	30.1800	30.2140	-1.051%	71,809	-2.694%
2025-08-20	30.5200	30.5686	30.5200	30.5350	-0.163%	437	-3.717%
2025-08-19	30.5600	30.6500	30.3800	30.5850	-0.033%	2,782	-3.874%
2025-08-18	30.5500	30.6276	30.5500	30.5950	+0.059%	911	-3.906%
2025-08-15	30.5800	30.5950	30.5770	30.5770	-0.287%	1,925	-3.849%
2025-08-14	30.6650	30.6650	30.6650	30.6650	-0.024%	406	-4.125%
2025-08-13	30.7500	30.7500	30.6725	30.6725	+0.657%	498	-4.149%
2025-08-12	30.5100	30.5101	30.3700	30.4724	-0.433%	4,599	-3.519%
2025-08-11	30.6943	30.6943	30.5729	30.6050	+0.187%	930	-3.937%
2025-08-08	30.5478	30.5478	30.5478	30.5478	-0.056%	10	-3.757%
2025-08-07	30.5583	30.5790	30.5100	30.5650	+0.369%	3,856	-3.812%
2025-08-06	30.3917	30.4525	30.3917	30.4525	+0.026%	947	-3.456%
2025-08-05	30.5300	30.6500	30.4400	30.4447	+0.279%	9,287	-3.431%
2025-08-04	30.4700	30.6179	30.3300	30.3600	-0.542%	4,569	-3.162%
2025-08-01	30.4700	30.5255	30.2900	30.5255	-0.009%	3,426	-3.687%
2025-07-31	30.6400	30.8216	30.5281	30.5281	-0.446%	4,952	-3.695%
2025-07-30	30.6650	30.6900	30.6650	30.6650	-0.163%	1,246	-4.125%
2025-07-29	30.6700	30.7507	30.4500	30.7150	+0.169%	1,718	-4.281%
2025-07-28	30.6700	30.6700	30.6300	30.6633	+0.092%	3,383	-4.120%
2025-07-25	30.6600	30.6600	30.6350	30.6350	-0.212%	722	-4.031%
2025-07-24	30.7500	30.7500	30.6600	30.7000	-0.132%	3,228	-4.235%
2025-07-23	30.6500	30.7600	30.6500	30.7405	+0.230%	1,967	-4.361%
2025-07-22	30.6200	30.7300	30.5700	30.6700	-0.033%	3,005	-4.141%
2025-07-21	30.6800	30.6800	30.6800	30.6800	+0.246%	404	-4.172%
2025-07-18	30.5600	30.6046	30.5600	30.6046	+0.146%	1,336	-3.936%
2025-07-17	30.7100	30.7100	30.5300	30.5600	+0.131%	1,987	-3.796%
2025-07-16	30.5000	30.5200	30.5000	30.5200	+0.003%	526	-3.670%
2025-07-15	30.6250	30.6250	30.5191	30.5191	+0.054%	729	-3.667%
2025-07-14	30.5000	30.5907	30.1650	30.5025	-0.351%	13,926	-3.614%
2025-07-11	30.5600	30.6100	30.5300	30.6100	+0.678%	699	-3.953%
2025-07-10	30.5400	30.7200	30.3500	30.4040	-0.722%	4,920	-3.302%
2025-07-09	30.4900	30.6573	30.4900	30.6250	+0.558%	473	-4.000%
2025-07-08	30.5200	30.5485	30.3500	30.4550	-0.082%	4,167	-3.464%
2025-07-07	30.6100	30.6550	30.4000	30.4800	-0.196%	1,874	-3.543%
2025-07-03	30.5700	30.6500	30.5400	30.5400	-0.048%	2,428	-3.733%
2025-07-02	30.5200	30.5548	30.4400	30.5548	+0.024%	1,387	-3.779%
2025-07-01	30.5400	30.7200	30.2800	30.5476	-0.285%	3,861	-3.757%
2025-06-30	30.6600	30.6600	30.5500	30.6350	+0.239%	2,903	-4.031%
2025-06-27	30.5500	30.6500	30.5200	30.5620	-0.320%	4,277	-3.802%
2025-06-26	30.6285	30.6600	30.5900	30.6600	+0.212%	1,640	-4.110%
2025-06-25	30.5300	30.7400	30.4700	30.5950	+0.120%	1,586	-3.906%
2025-06-24	30.6100	30.6100	30.4200	30.5584	+0.291%	732	-3.791%
2025-06-23	30.5100	30.5100	30.4696	30.4696	+0.050%	1,874	-3.510%
2025-06-20	30.4544	30.4544	30.4544	30.4544	+0.272%	702	-3.462%
2025-06-18	30.3500	30.3717	30.3200	30.3717	-0.142%	1,336	-3.199%
2025-06-17	30.0200	30.4900	29.9900	30.4150	-0.049%	1,567	-3.337%
2025-06-16	30.4300	30.4300	30.3400	30.4300	+0.346%	487	-3.385%
2025-06-13	30.3300	30.3300	30.3100	30.3250	+0.335%	923	-3.050%
2025-06-12	30.3300	30.5100	29.6500	30.2239	-0.194%	4,697	-2.726%
2025-06-11	30.4000	30.4000	30.2825	30.2825	+0.406%	358	-2.914%
2025-06-10	30.2600	30.2600	30.0601	30.1600	-0.033%	3,901	-2.520%
2025-06-09	30.2400	30.2800	30.1300	30.1700	-0.380%	4,424	-2.552%
2025-06-06	30.2600	30.2850	29.9600	30.2850	+0.033%	1,078	-2.922%
2025-06-05	30.2600	30.2750	30.2600	30.2750	-0.017%	367	-2.890%
2025-06-04	30.2400	30.3300	30.2300	30.2800	+0.792%	3,314	-2.906%
2025-06-03	30.2000	30.2400	29.9800	30.0420	-0.052%	4,184	-2.137%
2025-06-02	30.1800	30.2900	30.0100	30.0576	-0.406%	3,381	-2.188%
2025-05-30	30.3650	30.4000	30.0900	30.1800	-0.560%	1,872	-2.584%
2025-05-29	30.3500	30.3500	30.3500	30.3500	+0.049%	12	-3.130%
2025-05-28	30.3350	30.3350	30.3350	30.3350	+0.281%	5	-3.082%
2025-05-27	30.1900	30.2500	30.1800	30.2500	+0.390%	841	-2.810%
2025-05-23	30.0900	30.1324	30.0900	30.1324	+0.019%	513	-2.431%
2025-05-22	30.1100	30.1267	30.1100	30.1267	+0.205%	312	-2.412%
2025-05-21	30.1600	30.3500	29.9400	30.0650	-0.841%	6,441	-2.212%
2025-05-20	30.2600	30.4200	30.2500	30.3200	+0.614%	1,673	-3.034%
2025-05-19	30.3400	30.3400	30.1200	30.1350	-0.561%	5,504	-2.439%
2025-05-16	30.4100	30.4100	30.3050	30.3050	+0.116%	158	-2.986%
2025-05-15	30.2700	30.2700	30.2700	30.2700	-0.050%	18	-2.874%
2025-05-14	30.3100	30.3100	30.2850	30.2850	-0.082%	265	-2.922%
2025-05-13	30.3600	30.3900	30.2200	30.3100	+0.149%	766	-3.002%
2025-05-12	30.3100	30.3400	30.2650	30.2650	+0.632%	462	-2.858%
2025-05-09	30.0000	30.0850	29.9800	30.0750	+0.242%	7,884	-2.244%
2025-05-08	30.0920	30.0920	29.9800	30.0025	+0.495%	645	-2.008%
2025-05-07	29.9400	30.0600	29.7200	29.8548	-0.024%	9,164	-1.523%
2025-05-06	30.0000	30.0000	29.7900	29.8620	-0.526%	1,905	-1.547%
2025-05-05	29.9313	30.0200	29.9313	30.0200	+0.324%	3,007	-2.065%
2025-05-02	30.0000	30.0000	29.8300	29.9231	+0.413%	2,818	-1.748%
2025-05-01	29.8600	29.9479	29.7600	29.8000	-0.931%	2,976	-1.342%
2025-04-30	30.0800	30.0800	30.0800	30.0800	+0.153%	10	-2.261%
2025-04-29	30.0300	30.0500	30.0000	30.0340	+0.020%	5,760	-2.111%
2025-04-28	30.2100	30.2200	30.0000	30.0279	-0.240%	4,387	-2.091%
2025-04-25	30.1700	30.1700	30.1000	30.1000	+0.300%	923	-2.326%
2025-04-24	30.0099	30.0099	30.0099	30.0099	+1.203%	69	-2.032%
2025-04-23	29.9500	30.0000	29.5000	29.6533	+0.333%	11,084	-0.854%
2025-04-22	29.6500	29.7044	29.4000	29.5550	+0.085%	13,586	-0.524%
2025-04-21	29.6200	29.6455	29.3400	29.5298	-0.957%	9,552	-0.440%
2025-04-17	29.6900	29.8150	29.4382	29.8150	+0.914%	1,788	-1.392%
2025-04-16	29.5000	29.5449	29.2700	29.5449	-0.305%	7,172	-0.490%
2025-04-15	29.5700	29.6353	29.4900	29.6353	+0.229%	2,542	-0.794%
2025-04-14	29.7200	29.7200	29.4300	29.5677	+0.845%	5,729	-0.567%
2025-04-11	29.3500	29.3500	29.2200	29.3200	0.000%	121,610	+0.273%
2025-04-10	29.4200	29.4600	29.3200	29.3200	-1.478%	2,878	+0.273%
2025-04-09	29.1250	29.7600	28.6700	29.7600	+2.163%	42,040	-1.210%
2025-04-08	29.0000	29.5940	29.0000	29.1299	-0.224%	2,720	+0.927%
2025-04-07	29.3400	29.3400	29.0200	29.1952	-1.501%	4,056	+0.701%
2025-04-04	29.6000	29.7200	29.4900	29.6400	-0.800%	5,079	-0.810%
2025-04-03	29.9500	29.9500	29.8790	29.8790	-0.884%	3,307	-1.603%
2025-04-02	30.1454	30.1454	30.1454	30.1454	+0.560%	609	-2.473%
2025-04-01	30.0000	30.0401	29.8300	29.9776	-0.903%	5,057	-1.927%
2025-03-31	30.2150	30.2507	30.2103	30.2507	-0.014%	579	-2.812%
2025-03-28	30.2900	30.2900	30.2200	30.2550	-0.444%	1,969	-2.826%
2025-03-27	30.4000	30.4000	30.3900	30.3900	-0.107%	922	-3.258%
2025-03-26	30.4225	30.4225	30.4225	30.4225	+0.149%	31	-3.361%
2025-03-25	30.4800	30.4801	30.3200	30.3772	-0.136%	3,105	-3.217%
2025-03-24	30.4200	30.4500	30.3300	30.4187	+0.233%	1,780	-3.349%
2025-03-21	29.0000	30.3900	29.0000	30.3480	+2.904%	4,152	-3.124%
2025-03-20	29.4915	29.4915	29.4915	29.4915	-2.814%	314	-0.310%
2025-03-19	30.2800	30.3700	30.2800	30.3454	-0.065%	2,017	-3.115%
2025-03-18	30.3650	30.3650	30.3650	30.3650	0.000%	11	-3.178%
2025-03-17	30.3650	30.3650	30.3650	30.3650	+0.033%	156	-3.178%
2025-03-14	30.3550	30.3550	30.3550	30.3550	+0.236%	15	-3.146%
2025-03-13	30.4194	30.4194	30.2835	30.2835	-0.330%	5,314	-2.917%
2025-03-12	30.4200	30.4200	30.3839	30.3839	+0.029%	193	-3.238%
2025-03-11	30.3500	30.3999	30.3500	30.3750	-0.246%	519	-3.210%
2025-03-10	30.5299	30.5299	30.4100	30.4500	+0.230%	388	-3.448%
2025-03-07	30.4700	30.5181	30.2800	30.3800	-0.181%	4,060	-3.226%
2025-03-06	30.4500	30.5400	30.3700	30.4350	+0.198%	4,950	-3.401%
2025-03-05	30.5200	30.5525	30.2600	30.3749	-0.540%	12,783	-3.210%
2025-03-04	30.5400	30.5400	30.5398	30.5398	-0.042%	853	-3.732%
2025-03-03	30.6500	30.6500	30.5401	30.5527	-0.747%	341	-3.773%
2025-02-28	30.8800	30.8800	30.7800	30.7827	+0.060%	374	-4.492%
2025-02-27	30.7400	30.7641	30.7400	30.7641	+0.048%	192	-4.434%
2025-02-26	30.7423	30.7493	30.7423	30.7493	+0.098%	568	-4.388%
2025-02-25	30.7300	30.7300	30.6700	30.7192	+0.073%	2,304	-4.294%
2025-02-24	30.7400	30.7400	30.6967	30.6967	+0.052%	808	-4.224%
2025-02-21	30.6808	30.6808	30.6808	30.6808	+0.193%	105	-4.175%
2025-02-20	30.6300	30.6300	30.6200	30.6218	-0.138%	1,175	-3.990%
2025-02-19	30.6700	30.6700	30.6642	30.6642	+0.014%	255	-4.123%

.dark-mode .Fx9Zg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fx9Zg6{ color: #333333; background-color: white; border: 2px solid #333333; }HYBXTCW High Yield Bond ETFstock NYSE ETF

HYBX
TCW High Yield Bond ETF
stock NYSE ETF