MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIXT — TCW Core Plus Bond ETF
NYSETCW Core Plus Bond ETF
$35.83
-0.06(-0.16%)
- O
- 36.00
- H
- 36.00
- L
- 35.81
- V
- 56.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.83
Period Return-2.01%
Period High$40.73
Period Low$35.57
Avg Daily Volume33.9K
Total Trading Days365
FIXT — Historical OHLCV Price & Volume Table
Sep 4, 2024 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.00 | $36.00 | $35.81 | $35.83 | $-0.06 | -0.16% | 56,791 | $35.88 | $35.81 $36.00 |
| Oct 1, 2026 | $35.70 | $35.98 | $35.65 | $35.88 | $-0.04 | -0.12% | 96,994 | $35.90 | $35.65 $35.98 |
| Sep 30, 2026 | $35.98 | $35.98 | $35.87 | $35.93 | $-0.06 | -0.18% | 8,442 | $35.93 | $35.87 $35.98 |
| Sep 29, 2026 | $35.97 | $35.99 | $35.90 | $35.99 | $-0.05 | -0.12% | 41,318 | $35.94 | $35.90 $35.99 |
| Sep 28, 2026 | $36.10 | $36.10 | $36.00 | $36.04 | $-0.18 | -0.51% | 54,833 | $36.03 | $36.00 $36.10 |
| Sep 25, 2026 | $36.15 | $36.22 | $36.11 | $36.22 | +$0.03 | +0.08% | 11,222 | $36.15 | $36.11 $36.22 |
| Sep 24, 2026 | $36.33 | $36.35 | $36.19 | $36.19 | $-0.18 | -0.48% | 10,760 | $36.24 | $36.19 $36.35 |
| Sep 23, 2026 | $36.59 | $36.59 | $36.32 | $36.37 | $-0.31 | -0.85% | 34,597 | $36.40 | $36.32 $36.59 |
| Sep 22, 2026 | $36.67 | $36.69 | $36.63 | $36.68 | +$0.02 | +0.05% | 9,297 | $36.65 | $36.63 $36.69 |
| Sep 21, 2026 | $36.66 | $36.67 | $36.63 | $36.66 | +$0.09 | +0.24% | 9,948 | $36.66 | $36.63 $36.67 |
| Sep 18, 2026 | $36.59 | $36.60 | $36.57 | $36.57 | $-0.12 | -0.31% | 39,447 | $36.59 | $36.57 $36.60 |
| Sep 17, 2026 | $36.65 | $36.69 | $36.64 | $36.69 | +$0.11 | +0.29% | 17,549 | $36.65 | $36.64 $36.69 |
| Sep 16, 2026 | $36.61 | $36.72 | $36.54 | $36.58 | $-0.04 | -0.11% | 53,602 | $36.62 | $36.54 $36.72 |
| Sep 15, 2026 | $36.54 | $36.80 | $36.53 | $36.62 | +$0.02 | +0.07% | 114,427 | $36.58 | $36.53 $36.80 |
| Sep 14, 2026 | $36.53 | $36.66 | $36.51 | $36.60 | $-0.05 | -0.12% | 103,802 | $36.64 | $36.51 $36.66 |
| Sep 11, 2026 | $36.68 | $36.85 | $36.59 | $36.64 | $-0.03 | -0.09% | 240,394 | $36.64 | $36.59 $36.85 |
| Sep 10, 2026 | $36.72 | $36.73 | $36.67 | $36.67 | $-0.25 | -0.68% | 21,051 | $36.71 | $36.67 $36.73 |
| Sep 9, 2026 | $37.00 | $37.00 | $36.90 | $36.92 | $-0.11 | -0.28% | 21,675 | $36.93 | $36.90 $37.00 |
| Sep 8, 2026 | $37.00 | $37.05 | $37.00 | $37.03 | $-0.05 | -0.13% | 9,580 | $37.02 | $37.00 $37.05 |
| Sep 4, 2026 | $37.06 | $37.10 | $37.03 | $37.08 | +$0.03 | +0.08% | 29,336 | $37.07 | $37.03 $37.10 |
| Sep 3, 2026 | $37.05 | $37.12 | $37.00 | $37.05 | +$0.10 | +0.28% | 13,570 | $37.06 | $37.00 $37.12 |
| Sep 2, 2026 | $36.88 | $37.00 | $36.88 | $36.95 | $-0.02 | -0.07% | 26,798 | $36.92 | $36.88 $37.00 |
| Sep 1, 2026 | $37.03 | $37.03 | $36.95 | $36.97 | $-0.23 | -0.62% | 13,743 | $37.00 | $36.95 $37.03 |
| Aug 31, 2026 | $37.13 | $37.20 | $37.13 | $37.20 | $-0.06 | -0.15% | 18,532 | $37.16 | $37.13 $37.20 |
| Aug 28, 2026 | $37.27 | $37.35 | $37.26 | $37.26 | $-0.11 | -0.28% | 8,855 | $37.30 | $37.26 $37.35 |
| Aug 27, 2026 | $37.34 | $37.39 | $37.33 | $37.36 | $-0.03 | -0.08% | 9,848 | $37.36 | $37.33 $37.39 |
| Aug 26, 2026 | $37.32 | $37.39 | $37.32 | $37.39 | $-0.04 | -0.11% | 36,100 | $37.35 | $37.32 $37.39 |
| Aug 25, 2026 | $37.32 | $37.43 | $37.32 | $37.43 | +$0.17 | +0.45% | 17,409 | $37.36 | $37.32 $37.43 |
| Aug 24, 2026 | $37.25 | $37.29 | $37.24 | $37.26 | +$0.07 | +0.20% | 12,090 | $37.27 | $37.24 $37.29 |
| Aug 21, 2026 | $37.20 | $37.21 | $37.16 | $37.19 | $-0.08 | -0.21% | 10,630 | $37.20 | $37.16 $37.21 |