TCW Flexible Income ETF (FLXR)
NYSE: FLXR
· Real-Time Price · USD
39.82
0.04 (0.10%)
At close: Sep 10, 2025, 3:59 PM
39.81
-0.03%
After-hours: Sep 10, 2025, 05:16 PM EDT
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.88 | 39.88 | 39.81 | 39.81 | 39.81 | 0.08% | 424,639 |
| Sep 9, 2025 | 39.88 | 39.88 | 39.78 | 39.78 | 39.78 | -0.23% | 319,600 |
| Sep 8, 2025 | 39.88 | 39.88 | 39.81 | 39.87 | 39.87 | 0.18% | 235,300 |
| Sep 5, 2025 | 39.82 | 39.84 | 39.78 | 39.80 | 39.80 | 0.20% | 331,800 |
| Sep 4, 2025 | 39.69 | 39.72 | 39.65 | 39.72 | 39.72 | 0.18% | 320,042 |
| Sep 3, 2025 | 39.62 | 39.68 | 39.59 | 39.65 | 39.65 | 0.18% | 284,127 |
| Sep 2, 2025 | 39.58 | 39.60 | 39.53 | 39.58 | 39.58 | -0.38% | 253,000 |
| Aug 29, 2025 | 39.77 | 39.78 | 39.73 | 39.73 | 39.57 | -0.05% | 533,600 |
| Aug 28, 2025 | 39.77 | 39.78 | 39.73 | 39.75 | 39.59 | 0.03% | 256,602 |
| Aug 27, 2025 | 39.72 | 39.76 | 39.70 | 39.74 | 39.58 | 0.10% | 268,800 |
| Aug 26, 2025 | 39.66 | 39.73 | 39.63 | 39.70 | 39.54 | 0.10% | 285,000 |
| Aug 25, 2025 | 39.67 | 39.67 | 39.63 | 39.66 | 39.50 | 0.10% | 344,900 |
| Aug 22, 2025 | 39.58 | 39.66 | 39.55 | 39.62 | 39.46 | 0.20% | 306,700 |
| Aug 21, 2025 | 39.56 | 39.56 | 39.50 | 39.54 | 39.38 | -0.05% | 495,700 |
| Aug 20, 2025 | 39.56 | 39.59 | 39.51 | 39.56 | 39.40 | 0.03% | 313,200 |
| Aug 19, 2025 | 39.58 | 39.58 | 39.54 | 39.55 | 39.39 | 0.03% | 356,812 |
| Aug 18, 2025 | 39.57 | 39.59 | 39.52 | 39.54 | 39.38 | 0.03% | 336,728 |
| Aug 15, 2025 | 39.52 | 39.57 | 39.49 | 39.53 | 39.37 | 0.03% | 165,704 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.51 | 39.52 | 39.36 | -0.20% | 345,027 |
| Aug 13, 2025 | 39.59 | 39.61 | 39.56 | 39.60 | 39.44 | 0.28% | 512,439 |