TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.56
-0.10 (-0.32%)
Jun 27, 2025, 4:00 PM - Market closed
HYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.55 | 30.65 | 30.52 | 30.56 | 30.56 | -0.32% | 4,277 |
| Jun 26, 2025 | 30.63 | 30.66 | 30.59 | 30.66 | 30.66 | 0.21% | 1,640 |
| Jun 25, 2025 | 30.53 | 30.74 | 30.47 | 30.60 | 30.60 | 0.12% | 1,586 |
| Jun 24, 2025 | 30.61 | 30.61 | 30.42 | 30.56 | 30.56 | 0.29% | 732 |
| Jun 23, 2025 | 30.51 | 30.51 | 30.47 | 30.47 | 30.47 | 0.05% | 1,874 |
| Jun 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.27% | 702 |
| Jun 18, 2025 | 30.35 | 30.37 | 30.32 | 30.37 | 30.37 | -0.14% | 1,336 |
| Jun 17, 2025 | 30.02 | 30.49 | 29.99 | 30.42 | 30.42 | -0.05% | 1,567 |
| Jun 16, 2025 | 30.43 | 30.43 | 30.34 | 30.43 | 30.43 | 0.35% | 487 |
| Jun 13, 2025 | 30.33 | 30.33 | 30.31 | 30.33 | 30.33 | 0.33% | 923 |
| Jun 12, 2025 | 30.33 | 30.51 | 29.65 | 30.22 | 30.22 | -0.19% | 4,697 |
| Jun 11, 2025 | 30.40 | 30.40 | 30.28 | 30.28 | 30.28 | 0.41% | 358 |
| Jun 10, 2025 | 30.26 | 30.26 | 30.06 | 30.16 | 30.16 | -0.03% | 3,901 |
| Jun 9, 2025 | 30.24 | 30.28 | 30.13 | 30.17 | 30.17 | -0.38% | 4,424 |
| Jun 6, 2025 | 30.26 | 30.29 | 29.96 | 30.29 | 30.29 | 0.03% | 1,078 |
| Jun 5, 2025 | 30.26 | 30.28 | 30.26 | 30.28 | 30.28 | -0.02% | 367 |
| Jun 4, 2025 | 30.24 | 30.33 | 30.23 | 30.28 | 30.28 | 0.79% | 3,314 |
| Jun 3, 2025 | 30.20 | 30.24 | 29.98 | 30.04 | 30.04 | -0.05% | 4,184 |
| Jun 2, 2025 | 30.18 | 30.29 | 30.01 | 30.06 | 30.06 | -0.40% | 3,381 |
| May 30, 2025 | 30.37 | 30.40 | 30.09 | 30.18 | 30.02 | -0.56% | 1,872 |
| May 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | 0.05% | 12 |
| May 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.17 | 0.28% | 5 |
| May 27, 2025 | 30.19 | 30.25 | 30.18 | 30.25 | 30.09 | 0.39% | 841 |
| May 23, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 29.97 | 0.02% | 513 |
| May 22, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 29.97 | 0.21% | 312 |
| May 21, 2025 | 30.16 | 30.35 | 29.94 | 30.07 | 29.91 | -0.84% | 6,441 |
| May 20, 2025 | 30.26 | 30.42 | 30.25 | 30.32 | 30.16 | 0.61% | 1,673 |
| May 19, 2025 | 30.34 | 30.34 | 30.12 | 30.14 | 29.98 | -0.56% | 5,504 |
| May 16, 2025 | 30.41 | 30.41 | 30.31 | 30.31 | 30.15 | 0.12% | 158 |
| May 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.11 | -0.05% | 18 |
| May 14, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 30.13 | -0.08% | 265 |
| May 13, 2025 | 30.36 | 30.39 | 30.22 | 30.31 | 30.15 | 0.15% | 766 |
| May 12, 2025 | 30.31 | 30.34 | 30.27 | 30.27 | 30.11 | 0.63% | 462 |
| May 9, 2025 | 30.00 | 30.09 | 29.98 | 30.08 | 29.92 | 0.24% | 7,884 |
| May 8, 2025 | 30.09 | 30.09 | 29.98 | 30.00 | 29.84 | 0.50% | 645 |
| May 7, 2025 | 29.94 | 30.06 | 29.72 | 29.86 | 29.70 | -0.02% | 9,164 |
| May 6, 2025 | 30.00 | 30.00 | 29.79 | 29.86 | 29.70 | -0.53% | 1,905 |
| May 5, 2025 | 29.93 | 30.02 | 29.93 | 30.02 | 29.86 | 0.32% | 3,007 |
| May 2, 2025 | 30.00 | 30.00 | 29.83 | 29.92 | 29.77 | 0.41% | 2,818 |
| May 1, 2025 | 29.86 | 29.95 | 29.76 | 29.80 | 29.64 | -0.93% | 2,976 |
| Apr 30, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.74 | 0.15% | 10 |
| Apr 29, 2025 | 30.03 | 30.05 | 30.00 | 30.03 | 29.70 | 0.02% | 5,760 |
| Apr 28, 2025 | 30.21 | 30.22 | 30.00 | 30.03 | 29.69 | -0.24% | 4,387 |
| Apr 25, 2025 | 30.17 | 30.17 | 30.10 | 30.10 | 29.76 | 0.30% | 923 |
| Apr 24, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.67 | 1.20% | 69 |
| Apr 23, 2025 | 29.95 | 30.00 | 29.50 | 29.65 | 29.32 | 0.33% | 11,084 |
| Apr 22, 2025 | 29.65 | 29.70 | 29.40 | 29.56 | 29.22 | 0.08% | 13,586 |
| Apr 21, 2025 | 29.62 | 29.65 | 29.34 | 29.53 | 29.20 | -0.96% | 9,552 |
| Apr 17, 2025 | 29.69 | 29.82 | 29.44 | 29.82 | 29.48 | 0.91% | 1,788 |
| Apr 16, 2025 | 29.50 | 29.55 | 29.27 | 29.55 | 29.21 | -0.30% | 7,172 |