TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
32.69
-0.05 (-0.17%)
Aug 13, 2025, 4:00 PM - Market closed
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.04 | 33.17 | 32.56 | 32.69 | 32.69 | -0.15% | 31,263 |
| Aug 12, 2025 | 32.37 | 32.74 | 32.24 | 32.74 | 32.74 | 1.65% | 10,308 |
| Aug 11, 2025 | 32.47 | 32.61 | 32.20 | 32.20 | 32.20 | -0.51% | 10,877 |
| Aug 8, 2025 | 32.37 | 32.46 | 32.25 | 32.37 | 32.37 | - | 11,626 |
| Aug 7, 2025 | 32.90 | 32.90 | 32.25 | 32.37 | 32.37 | -0.21% | 9,830 |
| Aug 6, 2025 | 32.28 | 32.55 | 32.12 | 32.44 | 32.44 | 1.92% | 28,283 |
| Aug 5, 2025 | 32.14 | 32.18 | 31.64 | 31.83 | 31.83 | -0.82% | 5,297 |
| Aug 4, 2025 | 31.82 | 32.12 | 31.82 | 32.09 | 32.09 | 2.00% | 7,331 |
| Aug 1, 2025 | 31.51 | 31.76 | 31.15 | 31.46 | 31.46 | -2.25% | 11,681 |
| Jul 31, 2025 | 33.04 | 33.04 | 32.07 | 32.19 | 32.19 | -0.16% | 8,752 |
| Jul 30, 2025 | 32.30 | 32.37 | 32.06 | 32.24 | 32.24 | 0.55% | 3,300 |
| Jul 29, 2025 | 32.50 | 32.50 | 31.82 | 32.06 | 32.06 | -0.14% | 5,707 |
| Jul 28, 2025 | 31.92 | 32.11 | 31.89 | 32.11 | 32.11 | 1.16% | 3,514 |
| Jul 25, 2025 | 31.59 | 31.74 | 31.59 | 31.74 | 31.74 | 0.40% | 3,665 |
| Jul 24, 2025 | 31.53 | 31.61 | 31.45 | 31.61 | 31.61 | 0.70% | 2,570 |
| Jul 23, 2025 | 31.19 | 31.46 | 31.17 | 31.39 | 31.39 | 1.18% | 3,401 |
| Jul 22, 2025 | 31.36 | 31.36 | 30.82 | 31.03 | 31.03 | -1.08% | 2,511 |
| Jul 21, 2025 | 31.49 | 31.55 | 31.37 | 31.37 | 31.37 | 0.13% | 9,350 |
| Jul 18, 2025 | 28.86 | 31.43 | 28.86 | 31.33 | 31.33 | -0.14% | 10,452 |
| Jul 17, 2025 | 31.25 | 31.46 | 31.25 | 31.37 | 31.37 | 1.24% | 3,322 |
| Jul 16, 2025 | 31.00 | 31.06 | 30.58 | 30.99 | 30.99 | -0.02% | 15,953 |
| Jul 15, 2025 | 30.99 | 31.06 | 30.99 | 30.99 | 30.99 | 0.94% | 2,805 |
| Jul 14, 2025 | 30.51 | 30.80 | 30.47 | 30.70 | 30.70 | 0.36% | 6,366 |
| Jul 11, 2025 | 30.45 | 30.75 | 30.45 | 30.59 | 30.59 | -0.07% | 3,187 |
| Jul 10, 2025 | 30.89 | 30.89 | 30.39 | 30.61 | 30.61 | -0.97% | 5,007 |
| Jul 9, 2025 | 30.75 | 30.95 | 30.73 | 30.91 | 30.91 | 0.88% | 3,059 |
| Jul 8, 2025 | 30.64 | 30.71 | 30.57 | 30.64 | 30.64 | - | 1,884 |
| Jul 7, 2025 | 31.00 | 31.00 | 30.57 | 30.64 | 30.64 | -1.29% | 7,218 |
| Jul 3, 2025 | 30.65 | 31.04 | 30.65 | 31.04 | 31.04 | 2.24% | 3,973 |
| Jul 2, 2025 | 30.17 | 30.41 | 30.17 | 30.36 | 30.36 | 0.70% | 3,022 |
| Jul 1, 2025 | 30.49 | 30.49 | 30.00 | 30.15 | 30.15 | -1.95% | 5,929 |
| Jun 30, 2025 | 30.78 | 30.78 | 30.60 | 30.75 | 30.75 | 0.82% | 3,500 |
| Jun 27, 2025 | 30.62 | 30.68 | 30.32 | 30.50 | 30.50 | 0.15% | 2,117 |
| Jun 26, 2025 | 30.29 | 30.46 | 30.28 | 30.46 | 30.46 | 1.49% | 2,473 |
| Jun 25, 2025 | 30.00 | 30.13 | 29.95 | 30.01 | 30.01 | 0.40% | 5,929 |
| Jun 24, 2025 | 29.68 | 29.90 | 29.62 | 29.89 | 29.89 | 2.31% | 3,645 |
| Jun 23, 2025 | 28.66 | 29.22 | 28.66 | 29.21 | 29.21 | 1.09% | 6,436 |
| Jun 20, 2025 | 29.07 | 29.23 | 28.77 | 28.90 | 28.90 | -1.21% | 2,259 |
| Jun 18, 2025 | 29.06 | 29.37 | 29.06 | 29.26 | 29.26 | 0.88% | 6,146 |
| Jun 17, 2025 | 29.22 | 29.22 | 28.99 | 29.00 | 29.00 | -0.75% | 1,920 |
| Jun 16, 2025 | 28.92 | 29.27 | 28.92 | 29.22 | 29.22 | 2.21% | 3,238 |
| Jun 13, 2025 | 28.80 | 28.87 | 28.54 | 28.59 | 28.59 | -1.62% | 3,678 |
| Jun 12, 2025 | 28.99 | 29.15 | 28.99 | 29.06 | 29.06 | 0.44% | 34,018 |
| Jun 11, 2025 | 28.99 | 29.14 | 28.82 | 28.93 | 28.93 | 0.28% | 4,299 |
| Jun 10, 2025 | 28.90 | 28.91 | 28.76 | 28.85 | 28.85 | -0.08% | 6,240 |
| Jun 9, 2025 | 28.91 | 28.95 | 28.83 | 28.87 | 28.87 | 0.20% | 3,600 |
| Jun 6, 2025 | 28.78 | 28.94 | 28.75 | 28.82 | 28.82 | 1.24% | 5,226 |
| Jun 5, 2025 | 28.64 | 28.94 | 28.46 | 28.46 | 28.46 | -0.47% | 6,437 |
| Jun 4, 2025 | 28.56 | 28.68 | 28.49 | 28.60 | 28.60 | 0.80% | 6,249 |
| Jun 3, 2025 | 28.32 | 28.47 | 28.32 | 28.37 | 28.37 | 1.35% | 3,847 |