TCW Artificial Intelligence ETF (AIFD)

NASDAQ: AIFD · Real-Time Price · USD

45.17

-1.64 (-3.51%)

At close: Apr 28, 2026, 4:00 PM EDT

45.19

+0.02 (0.04%)

After-hours: Apr 28, 2026, 4:04 PM EDT

AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.28	45.69	45.28	45.29	-	-3.27%	16,443
Apr 27, 2026	46.81	46.86	46.11	46.82	46.82	-0.09%	12,787
Apr 24, 2026	46.85	46.99	46.11	46.86	46.85	1.80%	23,174
Apr 23, 2026	46.15	46.70	45.96	46.03	46.03	-1.37%	9,759
Apr 22, 2026	46.37	46.71	45.91	46.67	46.67	2.27%	17,963
Apr 21, 2026	46.19	46.27	45.00	45.63	45.63	-0.45%	27,005
Apr 20, 2026	45.50	46.08	45.25	45.84	45.84	0.72%	87,359
Apr 17, 2026	45.62	45.62	45.20	45.51	45.51	1.63%	19,737
Apr 16, 2026	44.42	44.88	44.06	44.78	44.78	1.20%	88,365
Apr 15, 2026	44.05	44.33	43.71	44.25	44.25	0.68%	15,822
Apr 14, 2026	43.98	44.11	43.44	43.95	43.95	1.77%	20,570
Apr 13, 2026	42.27	43.28	42.27	43.19	43.18	1.90%	12,483
Apr 10, 2026	42.50	42.80	42.34	42.38	42.38	0.37%	13,366
Apr 9, 2026	42.13	42.29	41.83	42.23	42.23	0.49%	45,809
Apr 8, 2026	42.25	42.33	41.76	42.02	42.02	4.34%	9,624
Apr 7, 2026	39.59	40.35	39.17	40.27	40.27	1.51%	23,946
Apr 6, 2026	40.00	40.00	39.45	39.67	39.67	-0.39%	16,109
Apr 2, 2026	38.11	39.83	38.11	39.83	39.82	0.86%	6,987
Apr 1, 2026	39.11	39.93	39.11	39.49	39.49	2.39%	11,857
Mar 31, 2026	37.59	38.56	37.46	38.56	38.56	5.59%	9,993
Mar 30, 2026	37.77	37.77	36.22	36.52	36.52	-2.88%	50,388
Mar 27, 2026	38.00	38.09	37.00	37.60	37.60	-1.99%	13,045
Mar 26, 2026	39.36	39.53	38.28	38.37	38.37	-4.36%	20,940
Mar 25, 2026	40.06	40.51	39.95	40.12	40.12	0.44%	7,485
Mar 24, 2026	39.64	40.06	39.47	39.94	39.94	0.09%	10,679
Mar 23, 2026	39.65	40.54	39.60	39.91	39.91	2.12%	39,191
Mar 20, 2026	40.20	40.20	38.95	39.08	39.08	-3.18%	28,005
Mar 19, 2026	39.38	40.45	39.18	40.36	40.36	0.64%	14,929
Mar 18, 2026	40.45	40.80	40.10	40.10	40.10	-0.07%	12,580
Mar 17, 2026	39.88	40.18	39.76	40.13	40.13	1.03%	8,477
Mar 16, 2026	39.42	40.07	39.42	39.72	39.72	1.78%	66,606
Mar 13, 2026	39.76	39.76	38.86	39.03	39.03	-0.57%	8,027
Mar 12, 2026	39.71	39.71	39.09	39.25	39.25	-2.17%	6,639
Mar 11, 2026	40.32	40.43	39.98	40.12	40.12	0.61%	9,295
Mar 10, 2026	39.80	40.38	39.77	39.87	39.87	0.73%	10,699
Mar 9, 2026	38.01	39.65	38.01	39.59	39.58	3.13%	28,341
Mar 6, 2026	38.68	39.24	38.29	38.38	38.38	-2.45%	6,464
Mar 5, 2026	39.46	39.46	38.66	39.35	39.35	0.29%	8,538
Mar 4, 2026	38.78	39.49	38.71	39.23	39.23	1.15%	54,021
Mar 3, 2026	38.52	38.84	38.08	38.78	38.78	-2.81%	5,729
Mar 2, 2026	38.91	39.92	38.91	39.91	39.91	1.03%	7,447
Feb 27, 2026	38.97	39.51	38.97	39.50	39.50	-0.26%	9,939
Feb 26, 2026	40.35	40.35	39.01	39.60	39.60	-2.06%	21,262
Feb 25, 2026	40.44	40.54	40.32	40.44	40.44	1.79%	20,450
Feb 24, 2026	39.34	39.81	39.25	39.73	39.73	1.41%	10,349
Feb 23, 2026	39.59	39.59	38.95	39.17	39.17	-1.75%	13,675
Feb 20, 2026	39.68	40.30	39.68	39.87	39.87	0.52%	25,705
Feb 19, 2026	39.38	39.67	39.07	39.66	39.66	0.19%	31,926
Feb 18, 2026	39.43	39.93	39.35	39.59	39.59	0.52%	10,840
Feb 17, 2026	38.83	39.64	38.53	39.38	39.38	0.41%	3,425
Feb 13, 2026	38.93	39.65	38.82	39.22	39.22	0.13%	10,420
Feb 12, 2026	39.92	39.92	39.09	39.17	39.17	-1.20%	4,317
Feb 11, 2026	39.94	40.15	38.97	39.65	39.65	0.99%	35,456
Feb 10, 2026	39.47	39.55	39.21	39.26	39.26	-0.02%	7,812
Feb 9, 2026	38.93	39.40	38.74	39.27	39.27	1.93%	8,806
Feb 6, 2026	37.45	38.59	37.45	38.52	38.52	4.44%	5,739
Feb 5, 2026	36.70	37.15	36.49	36.88	36.88	-0.59%	8,240
Feb 4, 2026	38.24	38.24	36.39	37.10	37.10	-2.29%	6,495
Feb 3, 2026	38.99	38.99	37.37	37.97	37.97	-2.01%	4,716
Feb 2, 2026	38.45	39.04	38.45	38.75	38.75	0.92%	10,996
Jan 30, 2026	38.81	39.26	38.31	38.39	38.39	-1.21%	41,689
Jan 29, 2026	39.32	39.32	38.09	38.86	38.86	-1.26%	22,479
Jan 28, 2026	39.55	39.55	39.04	39.35	39.35	0.74%	5,990
Jan 27, 2026	38.56	39.21	38.14	39.07	39.07	1.71%	13,971
Jan 26, 2026	38.20	38.72	38.20	38.41	38.41	0.77%	12,422
Jan 23, 2026	38.21	38.48	38.01	38.12	38.12	-0.41%	12,151
Jan 22, 2026	38.49	38.49	37.98	38.27	38.27	1.64%	4,973
Jan 21, 2026	37.64	37.92	37.10	37.65	37.65	0.99%	6,793
Jan 20, 2026	37.26	37.86	37.08	37.29	37.29	-2.35%	4,266
Jan 16, 2026	38.34	38.34	38.00	38.19	38.19	0.34%	5,172
Jan 15, 2026	38.48	38.59	38.06	38.06	38.06	0.54%	9,733
Jan 14, 2026	37.96	38.07	37.47	37.85	37.85	-1.86%	13,817
Jan 13, 2026	38.46	38.80	38.42	38.57	38.57	0.37%	5,564
Jan 12, 2026	37.83	38.43	37.83	38.43	38.43	0.54%	4,430
Jan 9, 2026	37.91	38.27	37.91	38.22	38.22	1.00%	1,995
Jan 8, 2026	38.79	38.79	37.60	37.84	37.84	-2.56%	61,263
Jan 7, 2026	38.64	38.95	38.52	38.84	38.84	-0.23%	9,853
Jan 6, 2026	38.13	38.93	37.87	38.93	38.93	1.87%	12,755
Jan 5, 2026	38.79	38.79	38.17	38.21	38.21	0.12%	3,213
Jan 2, 2026	38.20	38.47	37.98	38.17	38.17	1.56%	11,713
Dec 31, 2025	37.85	37.85	37.58	37.58	37.58	-0.81%	1,836
Dec 30, 2025	38.05	38.14	37.89	37.89	37.89	-0.22%	4,688
Dec 29, 2025	37.75	38.08	37.75	37.97	37.97	-0.56%	9,783
Dec 26, 2025	38.14	38.26	38.10	38.19	38.19	0.09%	4,247
Dec 24, 2025	38.08	38.22	38.01	38.15	38.15	0.25%	12,542
Dec 23, 2025	37.70	38.11	37.70	38.05	38.05	0.53%	3,707
Dec 22, 2025	37.87	37.95	37.70	37.86	37.86	1.35%	7,016
Dec 19, 2025	37.10	37.42	37.10	37.35	37.35	2.64%	4,763
Dec 18, 2025	36.28	36.55	36.28	36.39	36.39	1.99%	1,849
Dec 17, 2025	36.56	36.56	35.68	35.68	35.68	-2.41%	10,370
Dec 16, 2025	36.29	36.68	36.25	36.57	36.57	-0.11%	10,131
Dec 15, 2025	37.07	37.07	36.61	36.61	36.61	-1.00%	10,399
Dec 12, 2025	38.02	38.02	36.98	36.98	36.98	-4.45%	4,977
Dec 11, 2025	38.66	38.81	37.89	38.70	38.70	-0.74%	19,335
Dec 10, 2025	38.50	39.10	38.21	38.99	38.99	0.86%	13,726
Dec 9, 2025	38.13	38.70	38.13	38.66	38.66	0.86%	7,257
Dec 8, 2025	38.30	38.33	38.25	38.33	38.33	0.59%	2,393
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