AIFD Historical Prices
TCW Artificial Intelligence ETF · daily open, high, low, close & volume
Trading days
250
Period high
57.80
Period low
33.69
Period change
+9.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 43.93 | 43.93 | 40.91 | 40.91 | -9.29% | 32,247 |
| Nov 4, 2026 | 45.47 | 46.32 | 45.00 | 45.10 | -2.67% | 21,221 |
| Nov 3, 2026 | 46.14 | 46.62 | 46.14 | 46.34 | +1.77% | 6,340 |
| Nov 2, 2026 | 47.46 | 47.46 | 45.50 | 45.53 | -3.63% | 28,815 |
| Oct 30, 2026 | 47.62 | 47.98 | 46.50 | 47.25 | -5.77% | 13,689 |
| Oct 29, 2026 | 50.59 | 50.59 | 49.92 | 50.15 | -2.76% | 7,363 |
| Oct 28, 2026 | 51.22 | 51.62 | 51.15 | 51.57 | +1.47% | 10,995 |
| Oct 27, 2026 | 49.89 | 50.98 | 49.89 | 50.82 | +2.94% | 8,431 |
| Oct 26, 2026 | 48.78 | 49.79 | 48.78 | 49.37 | +1.86% | 12,037 |
| Oct 23, 2026 | 48.20 | 48.83 | 48.20 | 48.47 | +0.64% | 86,872 |
| Oct 22, 2026 | 49.18 | 49.18 | 48.12 | 48.16 | -4.76% | 8,234 |
| Oct 21, 2026 | 50.62 | 50.64 | 50.35 | 50.57 | +1.93% | 9,025 |
| Oct 20, 2026 | 50.05 | 50.06 | 49.60 | 49.61 | -0.26% | 4,504 |
| Oct 19, 2026 | 50.01 | 50.46 | 49.72 | 49.74 | +1.72% | 3,025 |
| Oct 16, 2026 | 50.93 | 50.93 | 48.69 | 48.90 | -3.88% | 25,611 |
| Oct 15, 2026 | 49.91 | 51.00 | 49.38 | 50.87 | -0.79% | 16,062 |
| Oct 14, 2026 | 52.88 | 52.88 | 51.27 | 51.27 | -4.64% | 10,618 |
| Oct 13, 2026 | 53.26 | 53.84 | 53.00 | 53.77 | -0.82% | 7,332 |
| Oct 12, 2026 | 55.33 | 55.33 | 54.21 | 54.21 | -2.36% | 20,498 |
| Oct 9, 2026 | 55.94 | 55.94 | 55.23 | 55.52 | +1.65% | 24,674 |
| Oct 8, 2026 | 55.31 | 55.60 | 54.23 | 54.62 | -2.18% | 8,220 |
| Oct 7, 2026 | 55.71 | 56.02 | 55.35 | 55.84 | -1.10% | 7,192 |
| Oct 6, 2026 | 56.34 | 56.75 | 56.34 | 56.46 | +1.16% | 9,636 |
| Oct 5, 2026 | 55.78 | 56.04 | 55.70 | 55.81 | +0.27% | 6,193 |
| Oct 2, 2026 | 55.79 | 56.03 | 55.66 | 55.66 | +1.45% | 10,375 |
| Oct 1, 2026 | 54.45 | 54.97 | 54.02 | 54.86 | +1.30% | 6,359 |
| Sep 30, 2026 | 54.61 | 54.61 | 54.10 | 54.16 | +0.22% | 14,857 |
| Sep 29, 2026 | 54.07 | 54.39 | 53.99 | 54.04 | +0.80% | 5,158 |
| Sep 28, 2026 | 53.81 | 53.81 | 53.53 | 53.61 | -1.17% | 1,492 |
| Sep 25, 2026 | 54.63 | 54.63 | 54.24 | 54.24 | +0.10% | 3,388 |
| Sep 24, 2026 | 53.52 | 54.28 | 53.52 | 54.19 | +0.31% | 3,247 |
| Sep 23, 2026 | 54.44 | 54.44 | 53.94 | 54.02 | -0.88% | 17,863 |
| Sep 22, 2026 | 54.38 | 54.69 | 54.28 | 54.50 | +0.89% | 7,452 |
| Sep 21, 2026 | 53.25 | 54.13 | 53.25 | 54.02 | +3.09% | 33,174 |
| Sep 18, 2026 | 52.50 | 52.59 | 52.02 | 52.40 | +0.43% | 9,031 |
| Sep 17, 2026 | 52.51 | 52.51 | 52.12 | 52.18 | +2.02% | 4,529 |
| Sep 16, 2026 | 51.02 | 51.73 | 50.78 | 51.14 | +1.00% | 9,701 |
| Sep 15, 2026 | 50.91 | 51.06 | 50.58 | 50.64 | -0.37% | 9,631 |
| Sep 14, 2026 | 50.27 | 51.17 | 50.27 | 50.82 | -2.54% | 11,082 |
| Sep 11, 2026 | 52.23 | 52.32 | 52.15 | 52.15 | +1.12% | 6,845 |
| Sep 10, 2026 | 51.84 | 51.87 | 51.57 | 51.57 | -2.02% | 2,135 |
| Sep 9, 2026 | 52.61 | 52.98 | 52.61 | 52.63 | -0.11% | 6,959 |
| Sep 8, 2026 | 52.39 | 53.12 | 52.38 | 52.69 | +1.66% | 6,536 |
| Sep 4, 2026 | 51.28 | 51.91 | 51.28 | 51.83 | +1.79% | 11,576 |
| Sep 3, 2026 | 50.12 | 51.06 | 50.12 | 50.92 | +1.39% | 3,998 |
| Sep 2, 2026 | 50.30 | 50.31 | 49.90 | 50.23 | -2.65% | 7,752 |
| Aug 31, 2026 | 51.36 | 51.73 | 51.30 | 51.59 | +0.15% | 16,455 |
| Aug 28, 2026 | 52.48 | 52.48 | 51.36 | 51.52 | -2.35% | 11,028 |
| Aug 27, 2026 | 52.52 | 52.86 | 52.15 | 52.76 | +2.24% | 9,363 |
| Aug 26, 2026 | 50.89 | 51.74 | 50.89 | 51.60 | +0.98% | 4,230 |
| Aug 25, 2026 | 51.27 | 51.45 | 51.05 | 51.10 | +1.23% | 5,030 |
| Aug 24, 2026 | 50.79 | 50.79 | 50.07 | 50.48 | -2.15% | 6,514 |
| Aug 21, 2026 | 51.30 | 51.73 | 51.30 | 51.59 | +0.31% | 6,316 |
| Aug 20, 2026 | 50.88 | 51.45 | 50.88 | 51.43 | -0.00% | 4,804 |
| Aug 19, 2026 | 51.58 | 51.62 | 50.78 | 51.43 | -1.18% | 7,855 |
| Aug 18, 2026 | 52.80 | 53.21 | 51.38 | 52.05 | -4.04% | 7,625 |
| Aug 17, 2026 | 54.29 | 54.73 | 54.21 | 54.24 | +0.61% | 6,198 |
| Aug 14, 2026 | 54.21 | 54.45 | 53.77 | 53.91 | -0.26% | 10,269 |
| Aug 13, 2026 | 53.84 | 54.70 | 53.84 | 54.05 | +0.46% | 16,171 |
| Aug 12, 2026 | 53.77 | 53.93 | 53.40 | 53.80 | +2.84% | 12,287 |
| Aug 11, 2026 | 52.60 | 52.72 | 52.24 | 52.31 | -0.04% | 4,721 |
| Aug 10, 2026 | 52.63 | 52.90 | 52.22 | 52.33 | -0.19% | 17,430 |
| Aug 7, 2026 | 52.87 | 52.91 | 52.11 | 52.44 | +1.24% | 8,744 |
| Aug 6, 2026 | 51.06 | 52.36 | 51.05 | 51.79 | -1.70% | 6,482 |
| Aug 5, 2026 | 53.33 | 53.72 | 52.68 | 52.69 | -0.52% | 99,689 |
| Aug 4, 2026 | 52.26 | 53.26 | 52.26 | 52.96 | +4.44% | 13,275 |
| Aug 3, 2026 | 48.60 | 50.85 | 48.50 | 50.71 | +3.45% | 18,553 |
| Jul 31, 2026 | 49.67 | 50.00 | 48.52 | 49.02 | +1.48% | 10,668 |
| Jul 30, 2026 | 47.32 | 48.49 | 47.32 | 48.30 | +5.67% | 11,835 |
| Jul 29, 2026 | 47.41 | 47.61 | 45.70 | 45.71 | -4.14% | 29,119 |
| Jul 28, 2026 | 47.64 | 47.89 | 46.44 | 47.68 | -1.80% | 25,894 |
| Jul 27, 2026 | 49.25 | 49.40 | 47.75 | 48.56 | -1.05% | 14,438 |
| Jul 24, 2026 | 49.74 | 49.74 | 48.90 | 49.07 | -2.53% | 5,445 |
| Jul 23, 2026 | 50.61 | 51.03 | 50.09 | 50.35 | -1.53% | 6,795 |
| Jul 22, 2026 | 50.56 | 51.39 | 50.56 | 51.13 | -0.34% | 8,011 |
| Jul 21, 2026 | 50.84 | 51.40 | 50.65 | 51.30 | +3.44% | 5,409 |
| Jul 20, 2026 | 50.34 | 50.34 | 49.60 | 49.60 | +0.40% | 29,211 |
| Jul 17, 2026 | 48.24 | 49.95 | 47.80 | 49.40 | -0.42% | 8,775 |
| Jul 16, 2026 | 50.44 | 50.50 | 49.50 | 49.61 | -3.23% | 28,209 |
| Jul 15, 2026 | 52.46 | 52.68 | 50.34 | 51.26 | -1.63% | 18,524 |
| Jul 14, 2026 | 51.74 | 52.23 | 51.73 | 52.11 | +1.20% | 4,026 |
| Jul 13, 2026 | 52.50 | 52.50 | 51.36 | 51.49 | -2.46% | 6,875 |
| Jul 10, 2026 | 53.10 | 53.10 | 52.72 | 52.79 | -0.55% | 3,807 |
| Jul 9, 2026 | 53.34 | 54.02 | 52.75 | 53.08 | +2.02% | 20,024 |
| Jul 8, 2026 | 50.71 | 52.13 | 50.71 | 52.03 | +1.24% | 16,227 |
| Jul 7, 2026 | 52.44 | 52.44 | 50.89 | 51.40 | -2.92% | 22,450 |
| Jul 6, 2026 | 52.32 | 53.38 | 52.32 | 52.94 | +2.57% | 12,133 |
| Jul 2, 2026 | 53.71 | 53.80 | 51.01 | 51.61 | -3.96% | 18,334 |
| Jul 1, 2026 | 54.17 | 54.52 | 53.64 | 53.74 | -3.05% | 18,984 |
| Jun 30, 2026 | 53.76 | 55.52 | 53.76 | 55.43 | +3.35% | 39,597 |
| Jun 29, 2026 | 52.41 | 53.87 | 51.29 | 53.64 | +3.36% | 14,593 |
| Jun 26, 2026 | 51.49 | 52.24 | 51.43 | 51.89 | -1.58% | 14,603 |
| Jun 25, 2026 | 53.68 | 53.68 | 52.00 | 52.72 | +1.59% | 13,109 |
| Jun 24, 2026 | 52.80 | 52.80 | 51.25 | 51.90 | -1.05% | 8,746 |
| Jun 23, 2026 | 53.15 | 53.35 | 52.18 | 52.45 | -4.95% | 11,371 |
| Jun 22, 2026 | 55.40 | 55.41 | 54.20 | 55.18 | -0.04% | 119,937 |
| Jun 18, 2026 | 55.25 | 55.38 | 54.42 | 55.20 | +2.62% | 22,417 |
| Jun 17, 2026 | 54.42 | 55.12 | 53.78 | 53.79 | +0.24% | 41,876 |
| Jun 16, 2026 | 55.30 | 55.47 | 53.66 | 53.66 | -2.97% | 14,466 |
| Jun 15, 2026 | 54.94 | 55.53 | 54.70 | 55.30 | +3.68% | 34,904 |
| Jun 12, 2026 | 53.18 | 53.78 | 52.72 | 53.34 | +0.38% | 34,928 |
| Jun 11, 2026 | 51.42 | 53.29 | 51.10 | 53.14 | +3.98% | 18,629 |
| Jun 10, 2026 | 51.70 | 52.46 | 51.02 | 51.11 | -1.80% | 23,251 |
| Jun 9, 2026 | 53.83 | 54.15 | 49.81 | 52.04 | -1.93% | 24,806 |
| Jun 8, 2026 | 53.38 | 53.63 | 52.75 | 53.07 | +1.73% | 17,516 |
| Jun 5, 2026 | 54.96 | 54.96 | 51.70 | 52.17 | -6.88% | 44,567 |
| Jun 4, 2026 | 54.52 | 56.33 | 54.21 | 56.02 | -0.60% | 24,862 |
| Jun 3, 2026 | 57.80 | 57.80 | 55.91 | 56.36 | -1.63% | 33,316 |
| Jun 2, 2026 | 56.19 | 57.38 | 56.19 | 57.30 | +3.28% | 44,056 |
| Jun 1, 2026 | 53.84 | 55.60 | 53.22 | 55.47 | +4.47% | 33,463 |
| May 29, 2026 | 52.55 | 53.26 | 52.34 | 53.10 | +1.93% | 25,989 |
| May 28, 2026 | 51.96 | 52.37 | 51.56 | 52.09 | +0.70% | 18,595 |
| May 27, 2026 | 52.63 | 52.63 | 51.38 | 51.73 | -0.87% | 19,033 |
| May 26, 2026 | 52.27 | 52.54 | 51.99 | 52.19 | +1.81% | 26,494 |
| May 22, 2026 | 51.40 | 51.70 | 51.10 | 51.26 | +0.68% | 14,821 |
| May 21, 2026 | 49.86 | 51.31 | 49.86 | 50.91 | +2.48% | 15,381 |
| May 20, 2026 | 49.73 | 50.22 | 49.31 | 49.68 | +1.77% | 11,820 |
| May 19, 2026 | 48.57 | 49.42 | 48.00 | 48.82 | -0.88% | 13,322 |
| May 18, 2026 | 50.69 | 50.69 | 48.60 | 49.25 | -2.54% | 18,929 |
| May 15, 2026 | 50.47 | 51.01 | 50.03 | 50.53 | -2.48% | 12,243 |
| May 14, 2026 | 51.26 | 52.01 | 50.51 | 51.82 | +1.50% | 29,645 |
| May 13, 2026 | 50.95 | 51.29 | 50.07 | 51.06 | +1.96% | 24,274 |
| May 12, 2026 | 50.32 | 50.81 | 48.87 | 50.08 | -1.71% | 22,097 |
| May 11, 2026 | 50.25 | 51.29 | 50.04 | 50.95 | +1.91% | 31,598 |
| May 8, 2026 | 49.49 | 50.07 | 49.34 | 49.99 | +1.95% | 28,954 |
| May 7, 2026 | 50.01 | 50.01 | 48.66 | 49.03 | -1.48% | 35,920 |
| May 6, 2026 | 49.80 | 49.80 | 48.93 | 49.77 | +1.22% | 41,834 |
| May 5, 2026 | 48.74 | 49.48 | 48.74 | 49.17 | +2.55% | 53,748 |
| May 4, 2026 | 47.87 | 48.23 | 47.63 | 47.95 | +0.95% | 11,393 |
| May 1, 2026 | 46.97 | 47.71 | 46.97 | 47.50 | +1.72% | 31,867 |
| Apr 30, 2026 | 46.41 | 46.79 | 45.61 | 46.70 | +2.16% | 12,778 |
| Apr 29, 2026 | 45.50 | 45.73 | 45.21 | 45.71 | +0.99% | 18,458 |
| Apr 28, 2026 | 45.28 | 45.69 | 45.00 | 45.26 | -3.32% | 21,343 |
| Apr 27, 2026 | 46.81 | 46.86 | 46.11 | 46.81 | -0.08% | 12,783 |
| Apr 24, 2026 | 46.85 | 46.99 | 46.11 | 46.85 | +1.80% | 23,174 |
| Apr 23, 2026 | 46.15 | 46.70 | 45.96 | 46.03 | -1.37% | 9,759 |
| Apr 22, 2026 | 46.37 | 46.71 | 45.91 | 46.67 | +2.27% | 17,963 |
| Apr 21, 2026 | 46.19 | 46.27 | 45.00 | 45.63 | -0.44% | 27,006 |
| Apr 20, 2026 | 45.50 | 46.08 | 45.24 | 45.84 | +0.72% | 87,360 |
| Apr 17, 2026 | 45.62 | 45.62 | 45.20 | 45.51 | +1.63% | 19,738 |
| Apr 16, 2026 | 44.42 | 44.88 | 44.06 | 44.78 | +1.20% | 88,365 |
| Apr 15, 2026 | 44.05 | 44.33 | 43.71 | 44.25 | +0.68% | 15,822 |
| Apr 14, 2026 | 43.98 | 44.11 | 43.44 | 43.95 | +1.77% | 20,571 |
| Apr 13, 2026 | 42.27 | 43.28 | 42.27 | 43.18 | +1.90% | 12,484 |
| Apr 10, 2026 | 42.49 | 42.80 | 42.34 | 42.38 | +0.37% | 13,366 |
| Apr 9, 2026 | 42.13 | 42.29 | 41.83 | 42.23 | +0.49% | 45,810 |
| Apr 8, 2026 | 42.25 | 42.33 | 41.76 | 42.02 | +4.34% | 9,625 |
| Apr 7, 2026 | 39.59 | 40.35 | 39.17 | 40.27 | +1.51% | 23,947 |
| Apr 6, 2026 | 40.00 | 40.00 | 39.45 | 39.67 | -0.39% | 16,109 |
| Apr 2, 2026 | 38.11 | 39.82 | 38.11 | 39.82 | +0.86% | 6,988 |
| Apr 1, 2026 | 39.11 | 39.93 | 39.11 | 39.48 | +2.39% | 11,857 |
| Mar 31, 2026 | 37.59 | 38.56 | 37.46 | 38.56 | +5.59% | 9,993 |
| Mar 30, 2026 | 37.77 | 37.77 | 36.22 | 36.52 | -2.88% | 50,389 |
| Mar 27, 2026 | 38.00 | 38.09 | 37.00 | 37.60 | -1.99% | 13,046 |
| Mar 26, 2026 | 39.36 | 39.53 | 38.28 | 38.37 | -4.36% | 20,941 |
| Mar 25, 2026 | 40.06 | 40.51 | 39.95 | 40.12 | +0.44% | 7,485 |
| Mar 24, 2026 | 39.64 | 40.05 | 39.47 | 39.94 | +0.09% | 10,680 |
| Mar 23, 2026 | 39.65 | 40.54 | 39.60 | 39.91 | +2.12% | 39,191 |
| Mar 20, 2026 | 40.20 | 40.20 | 38.95 | 39.08 | -3.18% | 28,006 |
| Mar 19, 2026 | 39.38 | 40.45 | 39.18 | 40.36 | +0.64% | 14,929 |
| Mar 18, 2026 | 40.45 | 40.80 | 40.10 | 40.10 | -0.07% | 12,581 |
| Mar 17, 2026 | 39.88 | 40.18 | 39.76 | 40.13 | +1.03% | 8,478 |
| Mar 16, 2026 | 39.42 | 40.07 | 39.42 | 39.72 | +1.78% | 66,607 |
| Mar 13, 2026 | 39.76 | 39.76 | 38.86 | 39.02 | -0.57% | 8,028 |
| Mar 12, 2026 | 39.71 | 39.71 | 39.09 | 39.25 | -2.17% | 6,639 |
| Mar 11, 2026 | 40.32 | 40.43 | 39.98 | 40.12 | +0.61% | 9,296 |
| Mar 10, 2026 | 39.80 | 40.38 | 39.77 | 39.87 | +0.73% | 10,699 |
| Mar 9, 2026 | 38.01 | 39.65 | 38.01 | 39.58 | +3.13% | 28,342 |
| Mar 6, 2026 | 38.67 | 39.24 | 38.28 | 38.38 | -2.44% | 6,465 |
| Mar 5, 2026 | 39.46 | 39.46 | 38.66 | 39.34 | +0.29% | 8,538 |
| Mar 4, 2026 | 38.78 | 39.48 | 38.71 | 39.23 | +1.15% | 54,022 |
| Mar 3, 2026 | 38.52 | 38.84 | 38.08 | 38.78 | -2.81% | 5,730 |
| Mar 2, 2026 | 38.91 | 39.92 | 38.91 | 39.91 | +1.03% | 7,448 |
| Feb 27, 2026 | 38.97 | 39.51 | 38.97 | 39.50 | -0.26% | 9,939 |
| Feb 26, 2026 | 40.35 | 40.35 | 39.01 | 39.60 | -2.06% | 21,262 |
| Feb 25, 2026 | 40.44 | 40.54 | 40.32 | 40.44 | +1.79% | 20,450 |
| Feb 24, 2026 | 39.34 | 39.81 | 39.25 | 39.73 | +1.41% | 10,349 |
| Feb 23, 2026 | 39.59 | 39.59 | 38.95 | 39.17 | -1.75% | 13,676 |
| Feb 20, 2026 | 39.68 | 40.30 | 39.68 | 39.87 | +0.52% | 25,705 |
| Feb 19, 2026 | 39.38 | 39.67 | 39.07 | 39.66 | +0.19% | 31,926 |
| Feb 18, 2026 | 39.43 | 39.93 | 39.35 | 39.59 | +0.52% | 10,840 |
| Feb 17, 2026 | 38.83 | 39.64 | 38.53 | 39.38 | +0.41% | 3,425 |
| Feb 13, 2026 | 38.93 | 39.65 | 38.82 | 39.22 | +0.13% | 10,420 |
| Feb 12, 2026 | 39.92 | 39.92 | 39.09 | 39.17 | -1.20% | 4,317 |
| Feb 11, 2026 | 39.94 | 40.15 | 38.97 | 39.65 | +0.99% | 35,456 |
| Feb 10, 2026 | 39.47 | 39.55 | 39.21 | 39.26 | -0.02% | 7,812 |
| Feb 9, 2026 | 38.92 | 39.40 | 38.74 | 39.27 | +1.93% | 8,806 |
| Feb 6, 2026 | 37.45 | 38.59 | 37.45 | 38.52 | +4.44% | 5,739 |
| Feb 5, 2026 | 36.70 | 37.15 | 36.49 | 36.88 | -0.59% | 8,240 |
| Feb 4, 2026 | 38.24 | 38.24 | 36.39 | 37.10 | -2.28% | 6,495 |
| Feb 3, 2026 | 38.99 | 38.99 | 37.37 | 37.97 | -2.01% | 4,716 |
| Feb 2, 2026 | 38.45 | 39.04 | 38.45 | 38.74 | +0.92% | 10,996 |
| Jan 30, 2026 | 38.81 | 39.26 | 38.31 | 38.39 | -1.21% | 41,689 |
| Jan 29, 2026 | 39.32 | 39.32 | 38.09 | 38.86 | -1.26% | 22,479 |
| Jan 28, 2026 | 39.55 | 39.55 | 39.04 | 39.35 | +0.74% | 5,990 |
| Jan 27, 2026 | 38.56 | 39.21 | 38.14 | 39.06 | +1.71% | 13,971 |
| Jan 26, 2026 | 38.20 | 38.72 | 38.20 | 38.41 | +0.77% | 12,422 |
| Jan 23, 2026 | 38.21 | 38.48 | 38.01 | 38.12 | -0.41% | 12,151 |
| Jan 22, 2026 | 38.49 | 38.49 | 37.98 | 38.27 | +1.64% | 4,973 |
| Jan 21, 2026 | 37.64 | 37.92 | 37.10 | 37.65 | +0.99% | 6,793 |
| Jan 20, 2026 | 37.26 | 37.86 | 37.08 | 37.29 | -2.36% | 4,266 |
| Jan 16, 2026 | 38.34 | 38.34 | 38.00 | 38.19 | +0.34% | 5,172 |
| Jan 15, 2026 | 38.48 | 38.59 | 38.05 | 38.05 | +0.54% | 9,733 |
| Jan 14, 2026 | 37.96 | 38.06 | 37.47 | 37.85 | -1.86% | 13,817 |
| Jan 13, 2026 | 38.46 | 38.80 | 38.42 | 38.57 | +0.37% | 5,564 |
| Jan 12, 2026 | 37.83 | 38.42 | 37.83 | 38.42 | +0.54% | 4,430 |
| Jan 9, 2026 | 37.91 | 38.27 | 37.91 | 38.22 | +1.00% | 1,995 |
| Jan 8, 2026 | 38.79 | 38.79 | 37.60 | 37.84 | -2.56% | 61,263 |
| Jan 7, 2026 | 38.64 | 38.95 | 38.52 | 38.84 | -0.23% | 9,853 |
| Jan 6, 2026 | 38.13 | 38.92 | 37.87 | 38.92 | +1.87% | 12,755 |
| Jan 5, 2026 | 38.79 | 38.79 | 38.17 | 38.21 | +0.12% | 3,213 |
| Jan 2, 2026 | 38.20 | 38.47 | 37.98 | 38.16 | +1.56% | 11,713 |
| Dec 31, 2025 | 37.85 | 37.85 | 37.58 | 37.58 | -0.81% | 1,836 |
| Dec 30, 2025 | 38.05 | 38.14 | 37.89 | 37.89 | -0.22% | 4,688 |
| Dec 29, 2025 | 37.75 | 38.08 | 37.75 | 37.97 | -0.56% | 9,783 |
| Dec 26, 2025 | 38.14 | 38.26 | 38.10 | 38.19 | +0.09% | 4,247 |
| Dec 24, 2025 | 38.08 | 38.22 | 38.01 | 38.15 | +0.25% | 12,542 |
| Dec 23, 2025 | 37.70 | 38.11 | 37.70 | 38.05 | +0.53% | 3,707 |
| Dec 22, 2025 | 37.87 | 37.95 | 37.70 | 37.85 | +1.35% | 7,016 |
| Dec 19, 2025 | 37.10 | 37.42 | 37.10 | 37.35 | +2.63% | 4,763 |
| Dec 18, 2025 | 36.28 | 36.55 | 36.28 | 36.39 | +1.99% | 1,849 |
| Dec 17, 2025 | 36.56 | 36.56 | 35.68 | 35.68 | -2.41% | 10,370 |
| Dec 16, 2025 | 36.29 | 36.68 | 36.25 | 36.56 | -0.11% | 10,131 |
| Dec 15, 2025 | 37.07 | 37.07 | 36.60 | 36.60 | -1.00% | 10,399 |
| Dec 12, 2025 | 38.02 | 38.02 | 36.98 | 36.98 | -4.45% | 4,977 |
| Dec 11, 2025 | 38.66 | 38.81 | 37.89 | 38.70 | -0.74% | 19,335 |
| Dec 10, 2025 | 38.50 | 39.10 | 38.21 | 38.99 | +0.86% | 13,726 |
| Dec 9, 2025 | 38.13 | 38.70 | 38.13 | 38.66 | +0.86% | 7,257 |
| Dec 8, 2025 | 38.30 | 38.33 | 38.25 | 38.33 | +0.59% | 2,393 |
| Dec 5, 2025 | 38.10 | 38.29 | 37.95 | 38.10 | +0.81% | 3,143 |
| Dec 4, 2025 | 37.46 | 37.90 | 37.46 | 37.80 | +0.76% | 13,809 |
| Dec 3, 2025 | 37.33 | 37.56 | 37.10 | 37.51 | +0.58% | 12,661 |
| Dec 2, 2025 | 37.55 | 38.01 | 37.14 | 37.29 | -0.85% | 37,540 |
| Dec 1, 2025 | 37.12 | 37.80 | 37.03 | 37.61 | -0.33% | 5,761 |
| Nov 28, 2025 | 37.33 | 37.74 | 37.33 | 37.74 | +0.94% | 5,758 |
| Nov 26, 2025 | 36.98 | 37.61 | 36.98 | 37.39 | +1.79% | 5,141 |
| Nov 25, 2025 | 36.30 | 36.73 | 36.10 | 36.73 | +1.36% | 4,978 |
| Nov 24, 2025 | 35.14 | 36.24 | 35.14 | 36.24 | +4.84% | 8,138 |
| Nov 21, 2025 | 34.02 | 34.56 | 33.69 | 34.56 | +0.70% | 2,287 |
| Nov 20, 2025 | 36.53 | 36.88 | 34.20 | 34.33 | -4.29% | 13,036 |
| Nov 19, 2025 | 35.20 | 36.29 | 35.20 | 35.86 | +1.67% | 10,561 |
| Nov 18, 2025 | 35.21 | 35.63 | 34.81 | 35.28 | -1.38% | 9,587 |
| Nov 17, 2025 | 35.73 | 36.25 | 35.58 | 35.77 | -0.81% | 8,943 |
| Nov 14, 2025 | 35.00 | 36.50 | 34.72 | 36.06 | +0.64% | 5,994 |
| Nov 13, 2025 | 36.81 | 36.81 | 35.50 | 35.83 | -3.81% | 30,918 |
| Nov 12, 2025 | 37.59 | 37.61 | 37.08 | 37.25 | -0.79% | 5,973 |
| Nov 11, 2025 | 37.70 | 37.79 | 37.40 | 37.55 | -1.45% | 10,748 |
| Nov 10, 2025 | 37.87 | 38.21 | 37.63 | 38.10 | +3.09% | 8,750 |
| Nov 7, 2025 | 36.62 | 36.96 | 36.02 | 36.96 | -0.67% | 9,278 |
| Nov 6, 2025 | 37.31 | 37.51 | 37.20 | 37.20 | -1.48% | 4,372 |
Daily open, high, low, close and volume for TCW Artificial Intelligence ETF (AIFD). Showing 250 trading days. Unadjusted prices.