TCW Artificial Intelligence ETF (AIFD)
NASDAQ: AIFD · Real-Time Price · USD
38.10
+0.30 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
38.86
+0.76 (1.99%)
After-hours: Dec 5, 2025, 5:05 PM EST
AIFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.10 | 38.29 | 37.95 | 38.10 | 38.10 | 0.81% | 3,143 |
| Dec 4, 2025 | 37.46 | 37.90 | 37.46 | 37.80 | 37.80 | 0.76% | 13,809 |
| Dec 3, 2025 | 37.33 | 37.56 | 37.11 | 37.51 | 37.51 | 0.58% | 12,661 |
| Dec 2, 2025 | 37.55 | 38.01 | 37.14 | 37.29 | 37.29 | -0.85% | 37,540 |
| Dec 1, 2025 | 37.12 | 37.80 | 37.03 | 37.61 | 37.61 | -0.33% | 5,761 |
| Nov 28, 2025 | 37.33 | 37.74 | 37.33 | 37.74 | 37.74 | 0.94% | 5,758 |
| Nov 26, 2025 | 36.98 | 37.61 | 36.98 | 37.39 | 37.39 | 1.79% | 5,141 |
| Nov 25, 2025 | 36.10 | 36.73 | 36.10 | 36.73 | 36.73 | 1.36% | 4,978 |
| Nov 24, 2025 | 35.14 | 36.24 | 35.14 | 36.24 | 36.24 | 4.84% | 8,138 |
| Nov 21, 2025 | 34.02 | 34.57 | 33.69 | 34.57 | 34.57 | 0.70% | 2,287 |
| Nov 20, 2025 | 36.53 | 36.89 | 34.20 | 34.33 | 34.33 | -4.29% | 13,036 |
| Nov 19, 2025 | 35.20 | 36.29 | 35.20 | 35.86 | 35.86 | 1.67% | 10,561 |
| Nov 18, 2025 | 35.21 | 35.63 | 34.81 | 35.28 | 35.28 | -1.38% | 9,587 |
| Nov 17, 2025 | 35.73 | 36.25 | 35.58 | 35.77 | 35.77 | -0.81% | 8,943 |
| Nov 14, 2025 | 35.00 | 36.50 | 34.72 | 36.06 | 36.06 | 0.64% | 5,994 |
| Nov 13, 2025 | 36.81 | 36.81 | 35.50 | 35.83 | 35.83 | -3.81% | 30,918 |
| Nov 12, 2025 | 37.59 | 37.61 | 37.08 | 37.25 | 37.25 | -0.79% | 5,973 |
| Nov 11, 2025 | 37.70 | 37.79 | 37.40 | 37.55 | 37.55 | -1.45% | 10,748 |
| Nov 10, 2025 | 37.87 | 38.21 | 37.63 | 38.10 | 38.10 | 3.09% | 8,750 |
| Nov 7, 2025 | 36.62 | 36.96 | 36.02 | 36.96 | 36.96 | -0.67% | 9,278 |
| Nov 6, 2025 | 37.31 | 37.51 | 37.20 | 37.20 | 37.20 | -1.49% | 4,372 |
| Nov 5, 2025 | 37.01 | 38.07 | 37.01 | 37.77 | 37.77 | 1.94% | 9,613 |
| Nov 4, 2025 | 37.00 | 37.79 | 36.91 | 37.05 | 37.05 | -3.18% | 25,975 |
| Nov 3, 2025 | 38.74 | 38.74 | 38.11 | 38.26 | 38.26 | -0.17% | 30,500 |
| Oct 31, 2025 | 38.89 | 38.89 | 38.09 | 38.33 | 38.33 | 0.56% | 7,295 |
| Oct 30, 2025 | 38.76 | 38.76 | 38.09 | 38.11 | 38.11 | -2.02% | 28,048 |
| Oct 29, 2025 | 38.57 | 38.98 | 38.46 | 38.90 | 38.90 | 1.77% | 22,007 |
| Oct 28, 2025 | 38.24 | 38.39 | 38.11 | 38.22 | 38.22 | 0.65% | 3,074 |
| Oct 27, 2025 | 37.85 | 38.06 | 37.70 | 37.98 | 37.98 | 2.36% | 5,430 |
| Oct 24, 2025 | 37.05 | 37.26 | 36.87 | 37.10 | 37.10 | 1.71% | 4,590 |
| Oct 23, 2025 | 35.72 | 36.59 | 35.72 | 36.48 | 36.48 | 1.78% | 12,289 |
| Oct 22, 2025 | 36.34 | 36.42 | 35.44 | 35.84 | 35.84 | -1.38% | 3,489 |
| Oct 21, 2025 | 36.46 | 36.58 | 36.13 | 36.34 | 36.34 | -0.11% | 5,296 |
| Oct 20, 2025 | 36.35 | 36.64 | 36.31 | 36.38 | 36.38 | 0.99% | 25,996 |
| Oct 17, 2025 | 35.88 | 36.07 | 35.69 | 36.02 | 36.02 | -0.20% | 4,886 |
| Oct 16, 2025 | 36.50 | 36.66 | 36.10 | 36.10 | 36.10 | 0.14% | 2,859 |
| Oct 15, 2025 | 36.28 | 36.30 | 35.91 | 36.04 | 36.04 | 0.95% | 7,804 |
| Oct 14, 2025 | 35.72 | 36.20 | 35.15 | 35.71 | 35.71 | -2.00% | 9,003 |
| Oct 13, 2025 | 36.35 | 36.51 | 36.09 | 36.44 | 36.44 | 3.27% | 4,037 |
| Oct 10, 2025 | 36.82 | 37.08 | 35.28 | 35.28 | 35.28 | -3.86% | 8,202 |
| Oct 9, 2025 | 36.70 | 36.92 | 36.48 | 36.70 | 36.70 | -0.03% | 35,270 |
| Oct 8, 2025 | 36.10 | 36.73 | 36.10 | 36.71 | 36.71 | 2.37% | 8,990 |
| Oct 7, 2025 | 36.51 | 36.51 | 35.67 | 35.86 | 35.86 | -1.33% | 2,975 |
| Oct 6, 2025 | 36.27 | 36.60 | 36.20 | 36.34 | 36.34 | 1.26% | 6,463 |
| Oct 3, 2025 | 36.17 | 36.19 | 35.64 | 35.89 | 35.89 | -0.37% | 14,431 |
| Oct 2, 2025 | 36.34 | 36.34 | 35.78 | 36.02 | 36.02 | 0.43% | 11,296 |
| Oct 1, 2025 | 35.22 | 35.88 | 35.22 | 35.87 | 35.87 | 1.57% | 4,289 |
| Sep 30, 2025 | 35.24 | 35.31 | 35.09 | 35.31 | 35.31 | 0.06% | 1,513 |
| Sep 29, 2025 | 35.54 | 35.54 | 35.29 | 35.29 | 35.29 | 0.98% | 8,292 |
| Sep 26, 2025 | 34.92 | 34.95 | 34.56 | 34.95 | 34.95 | 0.34% | 7,740 |
| Sep 25, 2025 | 34.26 | 34.96 | 34.02 | 34.83 | 34.83 | -0.31% | 4,427 |
| Sep 24, 2025 | 35.51 | 35.51 | 34.94 | 34.94 | 34.94 | -0.76% | 3,252 |
| Sep 23, 2025 | 35.60 | 35.77 | 35.10 | 35.20 | 35.20 | -1.58% | 29,879 |
| Sep 22, 2025 | 35.55 | 35.94 | 35.24 | 35.77 | 35.77 | 0.59% | 12,457 |
| Sep 19, 2025 | 35.41 | 35.57 | 35.31 | 35.56 | 35.56 | 0.72% | 12,398 |
| Sep 18, 2025 | 35.25 | 35.40 | 35.11 | 35.31 | 35.31 | 1.71% | 8,763 |
| Sep 17, 2025 | 35.03 | 35.03 | 34.49 | 34.71 | 34.71 | -0.53% | 28,174 |
| Sep 16, 2025 | 35.08 | 35.13 | 34.74 | 34.90 | 34.90 | -0.01% | 33,880 |
| Sep 15, 2025 | 34.48 | 35.00 | 34.48 | 34.90 | 34.90 | 1.84% | 7,358 |
| Sep 12, 2025 | 34.54 | 34.54 | 34.27 | 34.27 | 34.27 | -0.66% | 41,468 |
| Sep 11, 2025 | 34.63 | 34.63 | 34.46 | 34.50 | 34.50 | 0.29% | 5,727 |
| Sep 10, 2025 | 34.28 | 34.74 | 34.28 | 34.40 | 34.40 | 2.16% | 13,360 |
| Sep 9, 2025 | 33.49 | 33.68 | 33.36 | 33.67 | 33.67 | 0.84% | 13,722 |
| Sep 8, 2025 | 33.42 | 33.52 | 33.33 | 33.39 | 33.39 | 0.87% | 8,628 |
| Sep 5, 2025 | 33.26 | 33.26 | 32.80 | 33.10 | 33.10 | 1.34% | 7,516 |
| Sep 4, 2025 | 32.43 | 32.66 | 32.43 | 32.66 | 32.66 | 1.22% | 1,078 |
| Sep 3, 2025 | 32.39 | 32.39 | 32.04 | 32.27 | 32.27 | 0.80% | 21,960 |
| Sep 2, 2025 | 31.57 | 32.01 | 31.32 | 32.01 | 32.01 | -0.73% | 9,939 |
| Aug 29, 2025 | 32.67 | 32.67 | 32.20 | 32.25 | 32.25 | -2.41% | 5,993 |
| Aug 28, 2025 | 32.47 | 33.14 | 32.47 | 33.04 | 33.04 | 1.88% | 6,826 |
| Aug 27, 2025 | 32.38 | 32.50 | 32.25 | 32.43 | 32.43 | 0.50% | 5,457 |
| Aug 26, 2025 | 32.11 | 32.31 | 32.11 | 32.27 | 32.27 | 0.40% | 4,468 |
| Aug 25, 2025 | 32.04 | 32.30 | 31.99 | 32.14 | 32.14 | 0.11% | 3,224 |
| Aug 22, 2025 | 31.72 | 32.30 | 31.63 | 32.11 | 32.11 | 1.76% | 6,051 |
| Aug 21, 2025 | 31.60 | 31.68 | 31.49 | 31.55 | 31.55 | -0.38% | 11,436 |
| Aug 20, 2025 | 31.14 | 31.72 | 31.14 | 31.67 | 31.67 | -0.78% | 9,617 |
| Aug 19, 2025 | 32.75 | 32.75 | 31.92 | 31.92 | 31.92 | -2.14% | 6,965 |
| Aug 18, 2025 | 32.55 | 32.62 | 32.45 | 32.62 | 32.62 | 0.43% | 2,699 |
| Aug 15, 2025 | 32.45 | 32.53 | 32.45 | 32.48 | 32.48 | 0.09% | 2,208 |
| Aug 14, 2025 | 32.64 | 32.64 | 32.41 | 32.45 | 32.45 | -0.73% | 1,724 |
| Aug 13, 2025 | 33.04 | 33.17 | 32.56 | 32.69 | 32.69 | -0.15% | 31,263 |
| Aug 12, 2025 | 32.37 | 32.74 | 32.24 | 32.74 | 32.74 | 1.65% | 10,308 |
| Aug 11, 2025 | 32.47 | 32.61 | 32.20 | 32.20 | 32.20 | -0.51% | 10,877 |
| Aug 8, 2025 | 32.37 | 32.46 | 32.25 | 32.37 | 32.37 | - | 11,626 |
| Aug 7, 2025 | 32.90 | 32.90 | 32.25 | 32.37 | 32.37 | -0.21% | 9,830 |
| Aug 6, 2025 | 32.28 | 32.55 | 32.12 | 32.44 | 32.44 | 1.92% | 28,283 |
| Aug 5, 2025 | 32.14 | 32.18 | 31.64 | 31.83 | 31.83 | -0.82% | 5,297 |
| Aug 4, 2025 | 31.82 | 32.12 | 31.82 | 32.09 | 32.09 | 2.00% | 7,331 |
| Aug 1, 2025 | 31.51 | 31.76 | 31.15 | 31.46 | 31.46 | -2.25% | 11,681 |
| Jul 31, 2025 | 33.04 | 33.04 | 32.07 | 32.19 | 32.19 | -0.16% | 8,752 |
| Jul 30, 2025 | 32.30 | 32.37 | 32.06 | 32.24 | 32.24 | 0.55% | 3,300 |
| Jul 29, 2025 | 32.50 | 32.50 | 31.82 | 32.06 | 32.06 | -0.14% | 5,707 |
| Jul 28, 2025 | 31.92 | 32.11 | 31.89 | 32.11 | 32.11 | 1.16% | 3,514 |
| Jul 25, 2025 | 31.59 | 31.74 | 31.59 | 31.74 | 31.74 | 0.40% | 3,665 |
| Jul 24, 2025 | 31.53 | 31.61 | 31.45 | 31.61 | 31.61 | 0.70% | 2,570 |
| Jul 23, 2025 | 31.19 | 31.46 | 31.17 | 31.39 | 31.39 | 1.18% | 3,401 |
| Jul 22, 2025 | 31.36 | 31.36 | 30.82 | 31.03 | 31.03 | -1.08% | 2,511 |
| Jul 21, 2025 | 31.49 | 31.55 | 31.37 | 31.37 | 31.37 | 0.13% | 9,350 |
| Jul 18, 2025 | 28.86 | 31.43 | 28.86 | 31.33 | 31.33 | -0.14% | 10,452 |
| Jul 17, 2025 | 31.25 | 31.46 | 31.25 | 31.37 | 31.37 | 1.24% | 3,322 |