TCW Flexible Income ETF (FLXR)
38.80
-0.03
(-0.08%)
USD |
NYSEARCA |
Nov 22, 10:24
FLXR Price: 38.80 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 38.82 | 38.84 | 38.75 | 38.83 | 86347.00 |
| Nov 20, 2024 | 38.79 | 38.88 | 38.76 | 38.83 | 73071.00 |
| Nov 19, 2024 | 38.84 | 38.88 | 38.78 | 38.82 | 88284.00 |
| Nov 18, 2024 | 38.72 | 38.79 | 38.69 | 38.78 | 106618.0 |
| Nov 15, 2024 | 38.65 | 38.90 | 38.60 | 38.75 | 116698.0 |
| Nov 14, 2024 | 38.78 | 38.82 | 38.70 | 38.73 | 57799.00 |
| Nov 13, 2024 | 38.83 | 38.85 | 38.71 | 38.78 | 167756.0 |
| Nov 12, 2024 | 38.82 | 38.86 | 38.71 | 38.76 | 46878.00 |
| Nov 11, 2024 | 38.79 | 38.99 | 38.75 | 38.83 | 153778.0 |
| Nov 08, 2024 | 38.92 | 38.95 | 38.82 | 38.88 | 73110.00 |
| Nov 07, 2024 | 38.76 | 38.93 | 38.74 | 38.91 | 64241.00 |
| Nov 06, 2024 | 38.80 | 38.80 | 38.66 | 38.72 | 109489.0 |
| Nov 05, 2024 | 38.76 | 38.80 | 38.66 | 38.80 | 108962.0 |
| Nov 04, 2024 | 38.81 | 38.82 | 38.71 | 38.76 | 70091.00 |
| Nov 01, 2024 | 38.80 | 38.80 | 38.67 | 38.68 | 47887.00 |
| Oct 31, 2024 | 38.94 | 38.99 | 38.85 | 38.90 | 150306.0 |
| Oct 30, 2024 | 39.05 | 39.05 | 38.97 | 38.98 | 180224.0 |
| Oct 29, 2024 | 38.91 | 39.04 | 38.91 | 39.04 | 90982.00 |
| Oct 28, 2024 | 38.99 | 39.05 | 38.94 | 39.01 | 48124.00 |
| Oct 25, 2024 | 39.13 | 39.13 | 39.01 | 39.03 | 49343.00 |
| Oct 24, 2024 | 39.03 | 39.10 | 39.00 | 39.07 | 42022.00 |
| Oct 23, 2024 | 39.01 | 39.05 | 38.97 | 39.03 | 190498.0 |
| Oct 22, 2024 | 39.14 | 39.14 | 39.08 | 39.11 | 49738.00 |
| Oct 21, 2024 | 39.20 | 39.20 | 39.12 | 39.15 | 39692.00 |
| Oct 18, 2024 | 39.28 | 39.30 | 39.26 | 39.30 | 51240.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.94
Minimum
Jul 01 2024
39.85
Maximum
Sep 16 2024
39.06
Average
39.08
Median