TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.19
+0.03 (0.08%)
At close: Jun 18, 2025, 4:00 PM
39.19
0.00 (0.00%)
After-hours: Jun 18, 2025, 7:00 PM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 39.22 | 39.22 | 39.16 | 39.20 | - | 0.09% | 68,479 |
| Jun 17, 2025 | 39.20 | 39.20 | 39.11 | 39.16 | 39.16 | 0.08% | 357,379 |
| Jun 16, 2025 | 39.17 | 39.18 | 39.12 | 39.13 | 39.13 | -0.05% | 248,745 |
| Jun 13, 2025 | 39.19 | 39.19 | 39.11 | 39.15 | 39.15 | -0.13% | 270,404 |
| Jun 12, 2025 | 39.21 | 39.21 | 39.16 | 39.20 | 39.20 | 0.23% | 209,728 |
| Jun 11, 2025 | 39.11 | 39.12 | 39.06 | 39.11 | 39.11 | 0.18% | 390,147 |
| Jun 10, 2025 | 39.08 | 39.08 | 39.01 | 39.04 | 39.04 | 0.03% | 303,468 |
| Jun 9, 2025 | 38.95 | 39.05 | 38.95 | 39.03 | 39.03 | 0.08% | 369,220 |
| Jun 6, 2025 | 39.04 | 39.09 | 38.99 | 39.00 | 39.00 | -0.31% | 179,119 |
| Jun 5, 2025 | 39.15 | 39.25 | 39.06 | 39.12 | 39.12 | -0.03% | 269,362 |
| Jun 4, 2025 | 39.11 | 39.15 | 39.05 | 39.13 | 39.13 | 0.23% | 231,559 |
| Jun 3, 2025 | 39.08 | 39.08 | 39.00 | 39.04 | 39.04 | - | 393,516 |
| Jun 2, 2025 | 39.05 | 39.09 | 39.02 | 39.04 | 39.04 | -0.46% | 197,435 |
| May 30, 2025 | 39.21 | 39.22 | 39.16 | 39.22 | 39.05 | 0.10% | 119,985 |
| May 29, 2025 | 39.16 | 39.20 | 39.11 | 39.18 | 39.01 | 0.20% | 235,799 |
| May 28, 2025 | 39.12 | 39.13 | 39.07 | 39.10 | 38.93 | -0.05% | 1,598,155 |
| May 27, 2025 | 39.10 | 39.14 | 39.05 | 39.12 | 38.95 | 0.28% | 202,628 |
| May 23, 2025 | 39.03 | 39.08 | 39.00 | 39.01 | 38.84 | 0.03% | 428,276 |
| May 22, 2025 | 38.99 | 39.02 | 38.93 | 39.00 | 38.83 | 0.10% | 391,650 |
| May 21, 2025 | 38.99 | 39.04 | 38.93 | 38.96 | 38.79 | -0.20% | 242,848 |
| May 20, 2025 | 39.05 | 39.06 | 39.00 | 39.04 | 38.87 | -0.03% | 225,410 |
| May 19, 2025 | 38.92 | 39.10 | 38.91 | 39.05 | 38.88 | 0.10% | 328,730 |
| May 16, 2025 | 39.07 | 39.08 | 39.00 | 39.01 | 38.84 | 0.10% | 528,224 |
| May 15, 2025 | 38.96 | 39.01 | 38.86 | 38.97 | 38.80 | 0.26% | 657,192 |
| May 14, 2025 | 38.93 | 38.95 | 38.84 | 38.87 | 38.70 | -0.13% | 229,769 |
| May 13, 2025 | 38.95 | 38.96 | 38.90 | 38.92 | 38.75 | 0.03% | 315,133 |
| May 12, 2025 | 38.89 | 38.96 | 38.84 | 38.91 | 38.74 | -0.05% | 294,363 |
| May 9, 2025 | 38.97 | 39.00 | 38.90 | 38.93 | 38.76 | - | 427,302 |
| May 8, 2025 | 39.01 | 39.01 | 38.91 | 38.93 | 38.76 | -0.21% | 222,579 |
| May 7, 2025 | 38.96 | 39.05 | 38.91 | 39.01 | 38.84 | 0.15% | 483,646 |
| May 6, 2025 | 38.91 | 38.96 | 38.87 | 38.95 | 38.78 | 0.15% | 160,977 |
| May 5, 2025 | 38.92 | 38.94 | 38.81 | 38.89 | 38.72 | -0.12% | 190,158 |
| May 2, 2025 | 39.01 | 39.01 | 38.88 | 38.94 | 38.77 | -0.12% | 162,045 |
| May 1, 2025 | 39.11 | 39.11 | 38.97 | 38.98 | 38.81 | -0.64% | 479,780 |
| Apr 30, 2025 | 39.18 | 39.24 | 39.13 | 39.23 | 38.88 | 0.13% | 1,199,199 |
| Apr 29, 2025 | 39.11 | 39.20 | 39.10 | 39.18 | 38.83 | 0.10% | 407,871 |
| Apr 28, 2025 | 39.04 | 39.15 | 39.01 | 39.14 | 38.79 | 0.20% | 161,744 |
| Apr 25, 2025 | 39.02 | 39.15 | 38.93 | 39.06 | 38.71 | 0.23% | 225,618 |
| Apr 24, 2025 | 38.92 | 39.01 | 38.88 | 38.97 | 38.62 | 0.31% | 1,044,459 |
| Apr 23, 2025 | 38.94 | 38.98 | 38.80 | 38.85 | 38.50 | 0.18% | 255,173 |
| Apr 22, 2025 | 38.79 | 38.80 | 38.75 | 38.78 | 38.43 | 0.08% | 143,188 |
| Apr 21, 2025 | 38.78 | 38.88 | 38.75 | 38.75 | 38.41 | -0.13% | 259,637 |
| Apr 17, 2025 | 38.84 | 38.85 | 38.72 | 38.80 | 38.45 | 0.05% | 181,942 |
| Apr 16, 2025 | 38.77 | 38.79 | 38.62 | 38.78 | 38.43 | 0.13% | 371,003 |
| Apr 15, 2025 | 38.74 | 38.79 | 38.69 | 38.73 | 38.39 | 0.08% | 139,598 |
| Apr 14, 2025 | 38.66 | 38.75 | 38.57 | 38.70 | 38.36 | 0.34% | 109,518 |
| Apr 11, 2025 | 38.54 | 38.60 | 38.41 | 38.57 | 38.23 | -0.23% | 821,386 |
| Apr 10, 2025 | 38.78 | 38.80 | 38.58 | 38.66 | 38.32 | -0.46% | 226,525 |
| Apr 9, 2025 | 38.61 | 38.84 | 38.40 | 38.84 | 38.49 | 0.28% | 211,759 |
| Apr 8, 2025 | 38.82 | 38.85 | 38.70 | 38.73 | 38.39 | 0.03% | 162,404 |