Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

TCW Artificial Intelligence ETF (AIFD)

24.64
-0.56
(-2.20%)
At close: March 13 at 3:57:28 PM EDT
24.64
-0.00
(-0.02%)
After hours: March 13 at 4:05:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202525.0524.8124.5524.6424.644,103
Mar 12, 202524.9025.4124.8825.2025.2057,600
Mar 11, 202524.3524.9424.3524.6624.6629,000
Mar 10, 202524.8424.9724.0424.2924.2921,600
Mar 7, 202525.4325.7524.9325.6525.6516,800
Mar 6, 202525.5826.0525.3525.3825.3817,000
Mar 5, 202526.2126.5425.9226.5026.5042,600
Mar 4, 202525.6426.4825.2226.0126.0174,100
Mar 3, 202527.2627.2625.8026.0226.0217,100
Feb 28, 202526.3927.1326.3927.1327.1318,700
Feb 27, 202527.9627.9626.6826.6826.6834,000
Feb 26, 202527.8628.0727.6227.7927.794,200
Feb 25, 202527.5827.5827.1227.4027.4026,100
Feb 24, 202528.5628.6527.8327.9227.9219,200
Feb 21, 202529.4729.4728.4728.4828.4815,200
Feb 20, 202529.6629.6729.3029.5129.517,400
Feb 19, 202529.7929.8429.5929.7829.7810,800
Feb 18, 202529.9830.0029.7829.9729.9711,400
Feb 14, 202529.6129.7929.5729.7829.7811,200
Feb 13, 202529.6529.8529.6429.8429.845,000
Feb 12, 202529.9529.9729.6529.8329.836,800
Feb 11, 202530.2030.3230.0230.1830.188,400
Feb 10, 202530.2530.5230.2530.4230.4210,800
Feb 7, 202530.3330.3429.9930.0130.017,300
Feb 6, 202530.1630.2429.9630.1830.183,400
Feb 5, 202529.8530.1429.7730.1430.146,900
Feb 4, 202529.7229.8829.5729.8829.8811,500
Feb 3, 202529.1029.8729.1029.6729.6738,300
Jan 31, 202530.2730.6830.0630.0830.0858,800
Jan 30, 202530.1730.2729.8130.0630.068,900
Jan 29, 202529.9330.0729.6229.8129.8125,300
Jan 28, 202529.2329.9829.0229.9329.9321,400
Jan 27, 202529.7530.0028.9029.1729.1734,000
Jan 24, 202531.8331.8431.4231.4431.4417,000
Jan 23, 202531.3431.6831.3431.6631.6617,600
Jan 22, 202531.5831.7831.5031.6531.6517,500
Jan 21, 202530.9731.2030.6531.0931.0931,900
Jan 17, 202530.5530.7230.5030.6330.6315,100
Jan 16, 202530.3830.5130.1730.1730.1715,900
Jan 15, 202530.0430.2029.9730.1330.138,700
Jan 14, 202529.6129.6529.2729.3729.372,500
Jan 13, 202529.2029.2829.0329.2829.286,600
Jan 10, 202529.7729.8329.4429.5729.5759,100
Jan 8, 202530.0730.1029.8330.0430.0425,300
Jan 7, 202530.8830.9130.0730.2030.208,500
Jan 6, 202530.8031.0630.7630.8930.8969,100
Jan 3, 202529.7830.1429.7230.1330.135,900
Jan 2, 202529.5629.7829.2129.4629.4679,200
Dec 31, 202429.7029.7029.2829.2929.298,100
Dec 30, 202429.9029.9029.2829.5529.559,200
Dec 27, 202430.1030.1029.6429.9029.9090,400
Dec 26, 202430.4630.4730.2030.3930.39102,500
Dec 24, 202430.1630.4630.1630.4630.4610,800
Dec 23, 202429.8430.0729.6730.0730.074,100
Dec 20, 202429.0230.0129.0229.7429.747,500
Dec 19, 202429.9229.9229.4429.4529.4511,400
Dec 18, 202430.8430.9029.5529.5529.559,400
Dec 17, 202430.9830.9830.7430.8430.8414,900
Dec 16, 202430.7531.1630.6231.1031.1021,000
Dec 13, 202430.6430.6530.3630.5330.533,500
Dec 12, 202430.4030.4830.3130.3130.315,400
Dec 11, 202430.1430.6430.1430.5730.5715,300
Dec 10, 202430.1730.3329.8329.8329.83900
Dec 9, 202430.4730.4829.9930.1330.136,200
Dec 6, 202430.3130.5230.3130.4730.4712,500
Dec 5, 202430.3630.4630.2630.2630.266,200
Dec 4, 202430.0030.3530.0030.3530.351,900
Dec 3, 202429.4729.5929.4729.5929.5917,000
Dec 2, 202429.3329.5029.3329.4329.439,500
Nov 29, 202429.1029.1029.0529.0629.064,300
Nov 27, 202429.0329.0328.5928.7328.733,700
Nov 26, 202429.2529.3629.2529.3129.314,800
Nov 25, 202429.4429.5029.1429.1429.149,000
Nov 22, 202429.1429.2629.0329.2629.269,100
Nov 21, 202429.0929.2928.9329.2229.224,400
Nov 20, 202428.8628.8628.4828.8028.806,000
Nov 19, 202428.1128.8028.1128.8028.806,900
Nov 18, 202428.2028.3528.0928.2228.228,600
Nov 15, 202428.2628.3027.9628.0528.059,100
Nov 14, 202428.9928.9928.7228.7228.725,800
Nov 13, 202429.1229.2328.9428.9428.947,500
Nov 12, 202429.1329.1929.0629.1429.145,900
Nov 11, 202429.3729.3729.0529.2429.245,100
Nov 8, 202429.1729.1829.0629.1829.1823,900
Nov 7, 202429.1029.3829.1029.3729.378,900
Nov 6, 202428.6228.8328.5928.7828.785,700
Nov 5, 202427.5727.8527.5727.8027.802,300
Nov 4, 202427.4127.5227.3627.3627.366,300
Nov 1, 202427.4227.5927.4127.4327.432,600
Oct 31, 202427.5527.5527.0927.1527.155,100
Oct 30, 202428.2028.2027.8927.9427.945,500
Oct 29, 202427.8028.2227.8028.2228.225,300
Oct 28, 202427.9927.9927.8227.8227.8210,500
Oct 25, 202427.9228.0927.8627.8627.861,300
Oct 24, 202427.5027.6727.5027.6727.674,500
Oct 23, 202427.6427.6727.2127.2827.284,400
Oct 22, 202427.6027.8427.6027.7927.797,200
Oct 21, 202427.7227.8827.6827.8327.834,100
Oct 18, 202427.8627.8627.7827.7927.796,100
Oct 17, 202428.0028.8527.7927.7927.798,000
Oct 16, 202427.5127.6227.4927.6027.603,200
Oct 15, 202428.0828.0827.4027.4627.467,000
Oct 14, 202428.1228.2028.1128.1828.184,400
Oct 11, 202427.6627.9427.6627.9127.919,500
Oct 10, 202427.5027.7627.5027.7427.741,400
Oct 9, 202427.4427.6727.4427.6327.632,100
Oct 8, 202427.1727.4327.1727.4327.433,400
Oct 7, 202427.2127.2527.0227.0327.036,200
Oct 4, 202427.1827.2426.9927.2427.247,900
Oct 3, 202426.6026.8926.6026.8326.8310,600
Oct 2, 202426.5626.8226.4026.7626.7614,900
Oct 1, 202427.0927.0926.4226.5926.596,500
Sep 30, 202426.9127.0126.8027.0127.014,500
Sep 27, 202427.2627.2626.9726.9826.983,400
Sep 26, 202427.4727.5026.9727.2527.2512,300
Sep 25, 202426.8326.9626.8326.8726.873,000
Sep 24, 202426.7426.8126.4226.7926.798,700
Sep 23, 202426.6326.6626.5226.5726.579,300
Sep 20, 202426.3826.5026.3326.4826.482,900
Sep 19, 202426.4626.6626.3726.5326.5317,000
Sep 18, 202425.8426.0925.6725.6725.676,800
Sep 17, 202426.0026.0025.7725.7825.783,700
Sep 16, 202425.6225.7425.6125.7325.7313,300
Sep 13, 202425.6925.9125.6925.8425.847,000
Sep 12, 202425.2725.6625.2225.6425.644,800
Sep 11, 202424.6825.3824.3725.3325.337,200
Sep 10, 202424.6124.6524.3224.6524.654,400
Sep 9, 202424.4924.4924.4824.4824.481,900
Sep 6, 202424.4324.4424.0824.1724.1711,800
Sep 5, 202425.0925.0924.8124.8724.872,100
Sep 4, 202424.6524.9924.6524.8824.888,700
Sep 3, 202425.8625.8624.8524.9024.905,000
Aug 30, 202426.0126.1225.7926.1026.1014,800
Aug 29, 202426.0526.1625.6825.7225.7210,100
Aug 28, 202425.9825.9825.6025.7125.712,900
Aug 27, 202426.0626.0725.7826.0126.014,900
Aug 26, 202426.2726.2925.9625.9925.9911,900
Aug 23, 202426.3326.4726.1226.3626.3627,200
Aug 22, 202426.5626.5626.0026.0026.0060,400
Aug 21, 202426.4026.6326.4026.6126.617,800
Aug 20, 202426.5326.6026.4226.4526.455,400
Aug 19, 202426.2226.5026.1426.5026.5013,200
Aug 16, 202426.1726.2426.1226.1526.157,400
Aug 15, 202425.7826.2725.7826.1826.187,600
Aug 14, 202425.5525.5925.2525.4625.4616,700
Aug 13, 202425.0725.3725.0725.3625.368,900
Aug 12, 202424.7924.9824.7624.7824.7821,000
Aug 9, 202424.5024.7724.4824.7724.774,300
Aug 8, 202424.0724.5324.0324.4924.498,100
Aug 7, 202424.4224.4823.5323.5523.555,100
Aug 6, 202423.7124.1023.3523.8323.8317,600
Aug 5, 202422.7823.8522.2523.4823.4864,800
Aug 2, 202424.1324.2723.9824.1424.1418,000
Aug 1, 202426.0226.2825.0825.1225.122,600
Jul 31, 202425.9626.1525.8526.0826.086,000
Jul 30, 202425.8525.8524.9325.1225.1212,500
Jul 29, 202425.9226.0425.7825.7825.787,100
Jul 26, 202425.7925.7925.7625.7825.784,500
Jul 25, 202425.7026.0525.3325.5225.523,500
Jul 24, 202426.5126.5125.7025.7025.7013,000
Jul 23, 202427.0527.1927.0527.0927.094,700
Jul 22, 202426.9027.0626.8827.0627.0627,600
Jul 19, 202426.7526.9926.5826.6326.6327,900
Jul 18, 202427.5527.5526.8027.0427.048,800
Jul 17, 202427.7827.7827.1727.2227.229,500
Jul 16, 202428.7428.7528.4028.5128.519,500
Jul 15, 202428.7028.8528.5428.5428.546,100
Jul 12, 202428.3728.7628.2728.5228.5210,200
Jul 11, 202429.0829.0828.3528.4328.438,900
Jul 10, 202428.9329.0728.7529.0729.0712,100
Jul 9, 202429.0129.0428.7328.7628.7611,400
Jul 8, 202428.9328.9528.8028.8628.866,300
Jul 5, 202428.7028.8728.7028.8628.868,000
Jul 3, 202428.2928.5628.2928.5628.562,700
Jul 2, 202427.9128.2727.9128.2428.248,400
Jul 1, 202427.9628.0727.5728.0528.0525,900
Jun 28, 202428.1028.3527.9427.9427.946,500
Jun 27, 202427.8328.0527.8227.9727.978,400
Jun 26, 202427.7527.7627.6227.7627.7611,100
Jun 25, 202427.4527.6827.3627.6727.6731,300
Jun 24, 202427.6527.7327.2627.2627.2627,800
Jun 21, 202427.6127.7427.4727.6727.675,700
Jun 20, 202428.2928.2927.7027.8327.8313,500
Jun 18, 202428.0128.1528.0128.0928.0911,000
Jun 17, 202427.7528.0327.4927.9427.9418,400
Jun 14, 202427.6627.6627.5027.6227.6222,600
Jun 13, 202427.8027.8027.5027.7027.7016,500
Jun 12, 202427.4727.6327.4327.5127.5120,500
Jun 11, 202426.9927.0126.8327.0127.0122,400
Jun 10, 202426.5027.0226.4926.9426.9448,500
Jun 7, 202426.4726.5826.4726.5626.5620,800
Jun 6, 202426.6526.6926.4726.5326.538,900
Jun 5, 202425.7226.6425.7226.6226.6211,300
Jun 4, 202425.8025.8125.6225.7225.729,900
Jun 3, 202425.9426.0425.5825.8525.8518,100
May 31, 202425.9525.9525.2025.7025.7016,500
May 30, 202426.5026.5025.8225.8925.8915,700
May 29, 202426.6626.7626.5226.6826.6811,100
May 28, 202426.7426.8726.7226.8126.8118,600
May 24, 202426.2626.7826.2626.6826.6863,600
May 23, 202427.2127.2126.3526.3526.3522,500
May 22, 202426.7326.7326.4126.4726.476,000
May 21, 202426.3626.6126.3326.5626.5612,400
May 20, 202426.2226.6626.2226.5926.5934,800
May 17, 202426.5926.5925.3026.3526.3548,200
May 16, 202426.4326.6226.4126.4326.4316,300
May 15, 202426.0226.5626.0226.5626.5613,700
May 14, 202425.4525.9125.4525.9125.9120,300
May 13, 202425.6825.7325.6325.6625.668,000
May 10, 202425.6725.6925.6225.6925.692,100
May 9, 202425.6925.6925.4425.5525.5510,900
May 8, 202425.4625.6625.4625.6125.617,100
May 7, 202425.5925.6425.4325.5125.517,900
May 6, 202425.4225.5525.4225.5525.553,000

Related Tickers

GOEX Global X Gold Explorers ETF
35.86
+3.40%
 
RING iShares MSCI Global Gold Miners ETF
35.88
+3.25%
 
GLD SPDR Gold Shares
275.13
+1.78%
 
IAU iShares Gold Trust
56.27
+1.75%
 
EWM iShares MSCI Malaysia ETF
22.91
+1.69%
 
COPX Global X Copper Miners ETF
40.19
+1.54%
 
ECH iShares MSCI Chile ETF
29.76
+1.43%
 
EPU iShares MSCI Peru ETF
42.25
+1.20%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
118.49
+1.17%
 
FTXL First Trust Nasdaq Semiconductor ETF
78.72
+0.79%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.74
+0.78%
 
TLH iShares 10-20 Year Treasury Bond ETF
103.22
+0.75%
 
LGOV First Trust Long Duration Opportunities ETF
21.50
+0.73%
 
TUR iShares MSCI Turkey ETF
37.89
+0.72%
 
IAK iShares U.S. Insurance ETF
132.69
+0.63%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.77
+0.62%
 
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.02
+0.54%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.26
+0.54%
 
XME SPDR S&P Metals and Mining ETF
56.01
+0.48%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.57
+0.44%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.89
+0.43%
 
EWW iShares MSCI Mexico ETF
51.19
+0.41%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.81
+0.40%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.60
+0.39%
 
SLX VanEck Steel ETF
61.43
+0.36%
 
FCA First Trust China AlphaDEX Fund
21.70
+0.32%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.53
+0.32%
 
VPU Vanguard Utilities Index Fund ETF Shares
167.58
+0.32%
 
USCI United States Commodity Index Fund, LP
69.92
+0.32%
 
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.14
+0.30%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.21
+0.29%
 
BIV Vanguard Intermediate-Term Bond Index Fund
76.09
+0.29%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.09
+0.29%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.72
+0.28%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
+0.28%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.16
+0.26%
 
UITB VictoryShares Core Intermediate Bond ETF
46.70
+0.26%
 
FXU First Trust Utilities AlphaDEX Fund
39.82
+0.25%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
36.09
+0.25%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.14
+0.25%
 
XLU The Utilities Select Sector SPDR Fund
77.36
+0.25%
 
FBND Fidelity Total Bond ETF
45.59
+0.24%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.54
+0.24%
 
DEM WisdomTree Emerging Markets High Dividend Fund
42.10
+0.24%
 
THD iShares MSCI Thailand ETF
52.22
+0.23%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.81
+0.22%
 
IGEB iShares Investment Grade Systematic Bond ETF
44.69
+0.20%
 
AGZ iShares Agency Bond ETF
109.11
+0.18%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.04
+0.18%
 
FUTY Fidelity MSCI Utilities Index ETF
49.96
+0.18%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.01
+0.18%
 
JCPB JPMorgan Core Plus Bond ETF
46.81
+0.17%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
24.07
+0.17%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
19.20
+0.16%
 
LVHI Franklin International Low Volatility High Dividend Index ETF
32.04
+0.16%
 
KORP American Century Diversified Corporate Bond ETF
46.42
+0.15%
 
LMBS First Trust Low Duration Opportunities ETF
49.12
+0.14%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.18
+0.14%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.09
+0.13%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.04
+0.13%
 
SCHO Schwab Short-Term U.S. Treasury ETF
24.29
+0.12%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
25.10
+0.12%
 
USTB VictoryShares Short-Term Bond ETF
50.53
+0.12%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
42.58
+0.12%
 
SCHP Schwab U.S. TIPS ETF
26.54
+0.11%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
+0.10%
 
PPH VanEck Pharmaceutical ETF
91.59
+0.10%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.19
+0.09%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.52
+0.09%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.53
+0.09%
 
MMIT NYLI MacKay Muni Intermediate ETF
24.08
+0.08%
 
GNMA iShares GNMA Bond ETF
43.61
+0.08%
 
FTSD Franklin Short Duration U.S. Government ETF
90.71
+0.07%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.96
+0.07%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.83
+0.06%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.06%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.03
+0.06%
 
EWJV iShares MSCI Japan Value ETF
33.42
+0.06%
 
NEAR iShares Short Duration Bond Active ETF
50.74
+0.06%
 
JPST JPMorgan Ultra-Short Income ETF
50.53
+0.04%
 
RAAX VanEck Real Assets ETF
29.22
+0.03%
 
PULS PGIM Ultra Short Bond ETF
49.61
+0.02%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.59
+0.02%
 
PBTP Invesco 0-5 Yr US TIPS ETF
25.95
+0.02%
 
NANR SPDR S&P North American Natural Resources ETF
52.85
+0.02%
 
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.39
+0.02%
 
WINC Western Asset Short Duration Income ETF
24.13
0.00%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
0.00%
 
PXH Invesco FTSE RAFI Emerging Markets ETF
21.89
0.00%
 
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.00
0.00%
 
IPKW Invesco International BuyBack Achievers ETF
45.63
0.00%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.13
0.00%
 
VNLA Janus Henderson Short Duration Income ETF
49.00
0.00%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.46
0.00%
 
FLTR VanEck IG Floating Rate ETF
25.49
0.00%
 
GSY Invesco Ultra Short Duration ETF
50.20
0.00%
 
CBON VanEck China Bond ETF
22.06
0.00%
 
FDEM Fidelity Emerging Markets Multifactor ETF
25.59
-0.02%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.81
-0.03%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.77
-0.03%