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%
FLXR — TCW Flexible Income ETF
NYSETCW Flexible Income ETF
$37.76
-0.01(-0.03%)
- O
- 37.85
- H
- 37.90
- L
- 37.75
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.76
Period Return-2.63%
Period High$39.97
Period Low$37.65
Avg Daily Volume410.5K
Total Trading Days365
FLXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.85 | $37.90 | $37.75 | $37.76 | $-0.01 | -0.03% | 1,301,889 | $37.79 | $37.75 $37.90 |
| Oct 1, 2026 | $37.66 | $37.83 | $37.65 | $37.77 | $-0.16 | -0.42% | 1,676,255 | $37.76 | $37.65 $37.83 |
| Sep 30, 2026 | $37.97 | $38.03 | $37.88 | $37.93 | $-0.03 | -0.08% | 1,457,670 | $37.92 | $37.88 $38.03 |
| Sep 29, 2026 | $37.95 | $37.97 | $37.86 | $37.96 | $-0.01 | -0.03% | 678,289 | $37.92 | $37.86 $37.97 |
| Sep 28, 2026 | $38.02 | $38.02 | $37.91 | $37.97 | $-0.11 | -0.29% | 452,654 | $37.94 | $37.91 $38.02 |
| Sep 25, 2026 | $37.98 | $38.10 | $37.96 | $38.08 | +$0.07 | +0.18% | 625,032 | $38.04 | $37.96 $38.10 |
| Sep 24, 2026 | $38.17 | $38.17 | $37.99 | $38.01 | $-0.12 | -0.30% | 504,393 | $38.05 | $37.99 $38.17 |
| Sep 23, 2026 | $38.28 | $38.30 | $38.07 | $38.13 | $-0.22 | -0.56% | 487,068 | $38.14 | $38.07 $38.30 |
| Sep 22, 2026 | $38.28 | $38.35 | $38.28 | $38.34 | +$0.01 | +0.03% | 680,550 | $38.32 | $38.28 $38.35 |
| Sep 21, 2026 | $38.33 | $38.36 | $38.30 | $38.33 | +$0.05 | +0.13% | 408,099 | $38.32 | $38.30 $38.36 |
| Sep 18, 2026 | $38.31 | $38.33 | $38.24 | $38.28 | $-0.09 | -0.23% | 523,639 | $38.29 | $38.24 $38.33 |
| Sep 17, 2026 | $38.38 | $38.41 | $38.34 | $38.37 | +$0.10 | +0.26% | 545,081 | $38.36 | $38.34 $38.41 |
| Sep 16, 2026 | $38.30 | $38.48 | $38.25 | $38.27 | $-0.04 | -0.10% | 525,755 | $38.34 | $38.25 $38.48 |
| Sep 15, 2026 | $38.30 | $38.32 | $38.26 | $38.31 | $-0.03 | -0.08% | 433,567 | $38.30 | $38.26 $38.32 |
| Sep 14, 2026 | $38.27 | $38.37 | $38.22 | $38.34 | $-0.04 | -0.10% | 566,320 | $38.32 | $38.22 $38.37 |
| Sep 11, 2026 | $38.45 | $38.49 | $38.33 | $38.38 | $-0.05 | -0.13% | 517,634 | $38.39 | $38.33 $38.49 |
| Sep 10, 2026 | $38.49 | $38.49 | $38.37 | $38.43 | $-0.14 | -0.36% | 423,616 | $38.44 | $38.37 $38.49 |
| Sep 9, 2026 | $38.65 | $38.65 | $38.55 | $38.57 | $-0.08 | -0.21% | 774,454 | $38.60 | $38.55 $38.65 |
| Sep 8, 2026 | $38.65 | $38.68 | $38.62 | $38.65 | $-0.01 | -0.03% | 357,460 | $38.65 | $38.62 $38.68 |
| Sep 4, 2026 | $38.70 | $38.70 | $38.64 | $38.66 | +$0.00 | +0.00% | 336,567 | $38.68 | $38.64 $38.70 |
| Sep 3, 2026 | $38.73 | $38.73 | $38.64 | $38.66 | +$0.04 | +0.10% | 530,339 | $38.69 | $38.64 $38.73 |
| Sep 2, 2026 | $38.63 | $38.63 | $38.59 | $38.62 | +$0.01 | +0.03% | 421,571 | $38.61 | $38.59 $38.63 |
| Sep 1, 2026 | $38.68 | $38.68 | $38.58 | $38.61 | $-0.29 | -0.75% | 313,145 | $38.63 | $38.58 $38.68 |
| Aug 31, 2026 | $38.91 | $38.91 | $38.88 | $38.90 | +$0.03 | +0.08% | 363,396 | $38.90 | $38.88 $38.91 |
| Aug 28, 2026 | $39.03 | $39.03 | $38.85 | $38.87 | $-0.15 | -0.38% | 404,816 | $38.93 | $38.85 $39.03 |
| Aug 27, 2026 | $39.04 | $39.05 | $39.00 | $39.02 | +$0.01 | +0.03% | 496,496 | $39.02 | $39.00 $39.05 |
| Aug 26, 2026 | $39.03 | $39.03 | $38.98 | $39.01 | $-0.03 | -0.08% | 336,352 | $39.00 | $38.98 $39.03 |
| Aug 25, 2026 | $38.97 | $39.05 | $38.97 | $39.04 | +$0.10 | +0.26% | 440,038 | $39.01 | $38.97 $39.05 |
| Aug 24, 2026 | $38.97 | $38.97 | $38.91 | $38.94 | +$0.02 | +0.05% | 336,275 | $38.94 | $38.91 $38.97 |
| Aug 21, 2026 | $38.91 | $38.95 | $38.91 | $38.92 | $-0.04 | -0.10% | 328,105 | $38.93 | $38.91 $38.95 |