Canada markets closed

TCW Artificial Intelligence ETF (AIFD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.91+0.17 (+0.61%)
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202427.6627.9427.6627.9127.919,500
Oct 10, 202427.5027.7627.5027.7427.741,400
Oct 09, 202427.4427.6727.4427.6327.632,100
Oct 08, 202427.1727.4327.1727.4327.433,400
Oct 07, 202427.2127.2527.0227.0327.036,200
Oct 04, 202427.1827.2426.9927.2427.247,900
Oct 03, 202426.6026.8926.6026.8326.8310,600
Oct 02, 202426.5626.8226.4026.7626.7614,900
Oct 01, 202427.0927.0926.4226.5926.596,500
Sept 30, 202426.9127.0126.8027.0127.014,500
Sept 27, 202427.2627.2626.9726.9826.983,400
Sept 26, 202427.4727.5026.9727.2527.2512,300
Sept 25, 202426.8326.9626.8326.8726.873,000
Sept 24, 202426.7426.8126.4226.7926.798,700
Sept 23, 202426.6326.6626.5226.5726.579,300
Sept 20, 202426.3826.5026.3326.4826.482,900
Sept 19, 202426.4626.6626.3726.5326.5317,000
Sept 18, 202425.8426.0925.6725.6725.676,800
Sept 17, 202426.0026.0025.7725.7825.783,700
Sept 16, 202425.6225.7425.6125.7325.7313,300
Sept 13, 202425.6925.9125.6925.8425.847,000
Sept 12, 202425.2725.6625.2225.6425.644,800
Sept 11, 202424.6825.3824.3725.3325.337,200
Sept 10, 202424.6124.6524.3224.6524.654,400
Sept 09, 202424.4924.4924.4824.4824.481,900
Sept 06, 202424.4324.4424.0824.1724.1711,800
Sept 05, 202425.0925.0924.8124.8724.872,100
Sept 04, 202424.6524.9924.6524.8824.888,700
Sept 03, 202425.8625.8624.8524.9024.905,000
Aug 30, 202426.0126.1225.7926.1026.1014,800
Aug 29, 202426.0526.1625.6825.7225.7210,100
Aug 28, 202425.9825.9825.6025.7125.712,900
Aug 27, 202426.0626.0725.7826.0126.014,900
Aug 26, 202426.2726.2925.9625.9925.9911,900
Aug 23, 202426.3326.4726.1226.3626.3627,200
Aug 22, 202426.5626.5626.0026.0026.0060,400
Aug 21, 202426.4026.6326.4026.6126.617,800
Aug 20, 202426.5326.6026.4226.4526.455,400
Aug 19, 202426.2226.5026.1426.5026.5013,200
Aug 16, 202426.1726.2426.1226.1526.157,400
Aug 15, 202425.7826.2725.7826.1826.187,600
Aug 14, 202425.5525.5925.2525.4625.4616,700
Aug 13, 202425.0725.3725.0725.3625.368,900
Aug 12, 202424.7924.9824.7624.7824.7821,000
Aug 09, 202424.5024.7724.4824.7724.774,300
Aug 08, 202424.0724.5324.0324.4924.498,100
Aug 07, 202424.4224.4823.5323.5523.555,100
Aug 06, 202423.7124.1023.3523.8323.8317,600
Aug 05, 202422.7823.8522.2523.4823.4864,800
Aug 02, 202424.1324.2723.9824.1424.1418,000
Aug 01, 202426.0226.2825.0825.1225.122,600
Jul 31, 202425.9626.1525.8526.0826.086,000
Jul 30, 202425.8525.8524.9325.1225.1212,500
Jul 29, 202425.9226.0425.7825.7825.787,100
Jul 26, 202425.7925.7925.7625.7825.784,500
Jul 25, 202425.7026.0525.3325.5225.523,500
Jul 24, 202426.5126.5125.7025.7025.7013,000
Jul 23, 202427.0527.1927.0527.0927.094,700
Jul 22, 202426.9027.0626.8827.0627.0627,600
Jul 19, 202426.7526.9926.5826.6326.6327,900
Jul 18, 202427.5527.5526.8027.0427.048,800
Jul 17, 202427.7827.7827.1727.2227.229,500
Jul 16, 202428.7428.7528.4028.5128.519,500
Jul 15, 202428.7028.8528.5428.5428.546,100
Jul 12, 202428.3728.7628.2728.5228.5210,200
Jul 11, 202429.0829.0828.3528.4328.438,900
Jul 10, 202428.9329.0728.7529.0729.0712,100
Jul 09, 202429.0129.0428.7328.7628.7611,400
Jul 08, 202428.9328.9528.8028.8628.866,300
Jul 05, 202428.7028.8728.7028.8628.868,000
Jul 03, 202428.2928.5628.2928.5628.562,700
Jul 02, 202427.9128.2727.9128.2428.248,400
Jul 01, 202427.9628.0727.5728.0528.0525,900
Jun 28, 202428.1028.3527.9427.9427.946,500
Jun 27, 202427.8328.0527.8227.9727.978,400
Jun 26, 202427.7527.7627.6227.7627.7611,100
Jun 25, 202427.4527.6827.3627.6727.6731,300
Jun 24, 202427.6527.7327.2627.2627.2627,800
Jun 21, 202427.6127.7427.4727.6727.675,700
Jun 20, 202428.2928.2927.7027.8327.8313,500
Jun 18, 202428.0128.1528.0128.0928.0911,000
Jun 17, 202427.7528.0327.4927.9427.9418,400
Jun 14, 202427.6627.6627.5027.6227.6222,600
Jun 13, 202427.8027.8027.5027.7027.7016,500
Jun 12, 202427.4727.6327.4327.5127.5120,500
Jun 11, 202426.9927.0126.8327.0127.0122,400
Jun 10, 202426.5027.0226.4926.9426.9448,500
Jun 07, 202426.4726.5826.4726.5626.5620,800
Jun 06, 202426.6526.6926.4726.5326.538,900
Jun 05, 202425.7226.6425.7226.6226.6211,300
Jun 04, 202425.8025.8125.6225.7225.729,900
Jun 03, 202425.9426.0425.5825.8525.8518,100
May 31, 202425.9525.9525.2025.7025.7016,500
May 30, 202426.5026.5025.8225.8925.8915,700
May 29, 202426.6626.7626.5226.6826.6811,100
May 28, 202426.7426.8726.7226.8126.8118,600
May 24, 202426.2626.7826.2626.6826.6863,600
May 23, 202427.2127.2126.3526.3526.3522,500
May 22, 202426.7326.7326.4126.4726.476,000
May 21, 202426.3626.6126.3326.5626.5612,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...