TCW Flexible Income ETF (FLXR)
NYSE: FLXR · Real-Time Price · USD
39.62
+0.02 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
39.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
FLXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.68 | 39.68 | 39.60 | 39.62 | 39.62 | 0.05% | 471,215 |
| Dec 4, 2025 | 39.66 | 39.66 | 39.60 | 39.60 | 39.60 | -0.18% | 486,465 |
| Dec 3, 2025 | 39.68 | 39.68 | 39.64 | 39.67 | 39.67 | 0.18% | 348,213 |
| Dec 2, 2025 | 39.63 | 39.63 | 39.58 | 39.60 | 39.60 | 0.03% | 597,433 |
| Dec 1, 2025 | 39.60 | 39.90 | 39.55 | 39.59 | 39.59 | -0.63% | 436,800 |
| Nov 28, 2025 | 39.87 | 39.88 | 39.83 | 39.84 | 39.64 | -0.06% | 147,086 |
| Nov 26, 2025 | 39.86 | 39.87 | 39.79 | 39.87 | 39.66 | 0.09% | 349,582 |
| Nov 25, 2025 | 39.75 | 39.86 | 39.75 | 39.83 | 39.63 | 0.03% | 283,356 |
| Nov 24, 2025 | 39.80 | 39.82 | 39.78 | 39.82 | 39.62 | 0.18% | 326,480 |
| Nov 21, 2025 | 39.72 | 39.76 | 39.70 | 39.75 | 39.55 | 0.25% | 266,512 |
| Nov 20, 2025 | 39.70 | 39.74 | 39.65 | 39.65 | 39.45 | -0.13% | 268,574 |
| Nov 19, 2025 | 39.73 | 39.73 | 39.66 | 39.70 | 39.50 | 0.08% | 645,164 |
| Nov 18, 2025 | 39.65 | 39.69 | 39.65 | 39.67 | 39.47 | 0.13% | 274,247 |
| Nov 17, 2025 | 39.68 | 39.69 | 39.62 | 39.62 | 39.42 | -0.08% | 269,514 |
| Nov 14, 2025 | 39.61 | 39.68 | 39.61 | 39.65 | 39.45 | 0.08% | 275,654 |
| Nov 13, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.42 | -0.15% | 525,905 |
| Nov 12, 2025 | 39.72 | 39.76 | 39.68 | 39.68 | 39.48 | -0.14% | 372,540 |
| Nov 11, 2025 | 39.67 | 39.75 | 39.67 | 39.74 | 39.54 | 0.11% | 300,579 |
| Nov 10, 2025 | 39.70 | 39.70 | 39.66 | 39.69 | 39.49 | 0.18% | 210,745 |
| Nov 7, 2025 | 39.67 | 39.70 | 39.62 | 39.62 | 39.42 | -0.11% | 223,295 |
| Nov 6, 2025 | 39.68 | 39.69 | 39.52 | 39.66 | 39.46 | 0.34% | 385,241 |
| Nov 5, 2025 | 39.66 | 39.68 | 39.53 | 39.53 | 39.33 | -0.25% | 389,812 |
| Nov 4, 2025 | 39.65 | 39.68 | 39.59 | 39.63 | 39.43 | 0.15% | 808,298 |
| Nov 3, 2025 | 39.63 | 39.64 | 39.57 | 39.57 | 39.37 | -0.70% | 271,729 |
| Oct 31, 2025 | 39.86 | 39.86 | 39.81 | 39.85 | 39.45 | 0.20% | 255,298 |
| Oct 30, 2025 | 39.81 | 39.86 | 39.77 | 39.77 | 39.37 | -0.23% | 496,697 |
| Oct 29, 2025 | 39.95 | 39.97 | 39.85 | 39.86 | 39.46 | -0.18% | 504,197 |
| Oct 28, 2025 | 39.88 | 39.95 | 39.88 | 39.93 | 39.53 | 0.20% | 358,467 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.85 | 39.85 | 39.45 | -0.15% | 327,427 |
| Oct 24, 2025 | 39.87 | 39.92 | 39.86 | 39.91 | 39.51 | 0.05% | 594,571 |
| Oct 23, 2025 | 39.89 | 39.90 | 39.86 | 39.89 | 39.49 | 0.13% | 446,730 |
| Oct 22, 2025 | 39.87 | 39.91 | 39.84 | 39.84 | 39.44 | -0.03% | 285,453 |
| Oct 21, 2025 | 39.89 | 39.93 | 39.85 | 39.85 | 39.45 | -0.05% | 323,857 |
| Oct 20, 2025 | 39.92 | 39.92 | 39.86 | 39.87 | 39.47 | 0.05% | 316,443 |
| Oct 17, 2025 | 39.95 | 39.95 | 39.85 | 39.85 | 39.45 | -0.03% | 293,926 |
| Oct 16, 2025 | 39.83 | 39.91 | 39.79 | 39.86 | 39.46 | 0.15% | 322,841 |
| Oct 15, 2025 | 39.84 | 39.86 | 39.79 | 39.80 | 39.40 | - | 796,993 |
| Oct 14, 2025 | 39.76 | 39.84 | 39.75 | 39.80 | 39.40 | 0.10% | 183,589 |
| Oct 13, 2025 | 39.70 | 39.81 | 39.70 | 39.76 | 39.36 | 0.05% | 178,614 |
| Oct 10, 2025 | 39.73 | 39.75 | 39.68 | 39.74 | 39.34 | 0.08% | 304,734 |
| Oct 9, 2025 | 39.73 | 39.73 | 39.67 | 39.71 | 39.31 | -0.05% | 241,783 |
| Oct 8, 2025 | 39.74 | 39.76 | 39.70 | 39.73 | 39.33 | 0.13% | 1,205,168 |
| Oct 7, 2025 | 39.71 | 39.74 | 39.68 | 39.68 | 39.28 | 0.03% | 242,872 |
| Oct 6, 2025 | 39.68 | 39.76 | 39.67 | 39.67 | 39.27 | -0.08% | 212,800 |
| Oct 3, 2025 | 39.77 | 39.77 | 39.68 | 39.70 | 39.30 | 0.03% | 848,781 |
| Oct 2, 2025 | 39.74 | 39.78 | 39.69 | 39.69 | 39.29 | -0.08% | 287,123 |
| Oct 1, 2025 | 39.68 | 39.73 | 39.67 | 39.72 | 39.32 | -0.20% | 413,098 |
| Sep 30, 2025 | 39.85 | 39.87 | 39.80 | 39.80 | 39.23 | -0.10% | 582,272 |
| Sep 29, 2025 | 39.82 | 39.84 | 39.78 | 39.84 | 39.27 | 0.15% | 308,604 |
| Sep 26, 2025 | 39.78 | 39.79 | 39.74 | 39.78 | 39.21 | 0.08% | 319,879 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.75 | 39.75 | 39.18 | -0.13% | 716,753 |
| Sep 24, 2025 | 39.88 | 39.88 | 39.80 | 39.80 | 39.23 | -0.03% | 426,329 |
| Sep 23, 2025 | 39.88 | 39.89 | 39.81 | 39.81 | 39.24 | -0.03% | 580,411 |
| Sep 22, 2025 | 39.86 | 39.87 | 39.81 | 39.82 | 39.25 | -0.05% | 270,058 |
| Sep 19, 2025 | 39.87 | 39.91 | 39.83 | 39.84 | 39.27 | -0.03% | 492,849 |
| Sep 18, 2025 | 39.85 | 39.86 | 39.81 | 39.85 | 39.28 | 0.08% | 304,273 |
| Sep 17, 2025 | 39.87 | 39.95 | 39.82 | 39.82 | 39.25 | -0.20% | 257,203 |
| Sep 16, 2025 | 39.90 | 39.92 | 39.87 | 39.90 | 39.33 | 0.03% | 421,562 |
| Sep 15, 2025 | 39.89 | 39.90 | 39.84 | 39.89 | 39.32 | 0.10% | 255,117 |
| Sep 12, 2025 | 39.90 | 39.90 | 39.82 | 39.85 | 39.28 | -0.05% | 346,218 |
| Sep 11, 2025 | 39.86 | 39.88 | 39.83 | 39.87 | 39.30 | 0.15% | 468,731 |
| Sep 10, 2025 | 39.88 | 39.88 | 39.81 | 39.81 | 39.24 | 0.08% | 424,641 |
| Sep 9, 2025 | 39.88 | 39.88 | 39.78 | 39.78 | 39.21 | -0.23% | 319,587 |
| Sep 8, 2025 | 39.88 | 39.88 | 39.81 | 39.87 | 39.30 | 0.18% | 235,256 |
| Sep 5, 2025 | 39.82 | 39.84 | 39.78 | 39.80 | 39.23 | 0.20% | 331,766 |
| Sep 4, 2025 | 39.69 | 39.72 | 39.65 | 39.72 | 39.15 | 0.18% | 320,042 |
| Sep 3, 2025 | 39.62 | 39.68 | 39.59 | 39.65 | 39.09 | 0.18% | 284,127 |
| Sep 2, 2025 | 39.58 | 39.60 | 39.53 | 39.58 | 39.02 | -0.38% | 252,966 |
| Aug 29, 2025 | 39.77 | 39.78 | 39.73 | 39.73 | 39.01 | -0.05% | 533,552 |
| Aug 28, 2025 | 39.77 | 39.78 | 39.73 | 39.75 | 39.03 | 0.03% | 256,602 |
| Aug 27, 2025 | 39.72 | 39.76 | 39.70 | 39.74 | 39.02 | 0.10% | 268,779 |
| Aug 26, 2025 | 39.66 | 39.73 | 39.63 | 39.70 | 38.98 | 0.10% | 284,977 |
| Aug 25, 2025 | 39.67 | 39.67 | 39.63 | 39.66 | 38.94 | 0.10% | 344,856 |
| Aug 22, 2025 | 39.58 | 39.66 | 39.55 | 39.62 | 38.90 | 0.20% | 306,685 |
| Aug 21, 2025 | 39.56 | 39.56 | 39.50 | 39.54 | 38.82 | -0.05% | 495,659 |
| Aug 20, 2025 | 39.56 | 39.59 | 39.51 | 39.56 | 38.84 | 0.03% | 313,184 |
| Aug 19, 2025 | 39.58 | 39.58 | 39.54 | 39.55 | 38.83 | 0.03% | 356,812 |
| Aug 18, 2025 | 39.57 | 39.59 | 39.52 | 39.54 | 38.82 | 0.03% | 336,728 |
| Aug 15, 2025 | 39.52 | 39.57 | 39.49 | 39.53 | 38.81 | 0.03% | 165,704 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.51 | 39.52 | 38.80 | -0.20% | 345,027 |
| Aug 13, 2025 | 39.59 | 39.61 | 39.56 | 39.60 | 38.88 | 0.28% | 512,439 |
| Aug 12, 2025 | 39.51 | 39.52 | 39.45 | 39.49 | 38.77 | -0.03% | 1,172,020 |
| Aug 11, 2025 | 39.57 | 39.57 | 39.49 | 39.50 | 38.78 | -0.33% | 329,016 |
| Aug 8, 2025 | 39.67 | 39.68 | 39.61 | 39.63 | 38.91 | 0.20% | 328,276 |
| Aug 7, 2025 | 39.58 | 39.58 | 39.52 | 39.55 | 38.83 | - | 363,768 |
| Aug 6, 2025 | 39.54 | 39.56 | 39.49 | 39.55 | 38.83 | 0.10% | 643,064 |
| Aug 5, 2025 | 39.53 | 39.57 | 39.49 | 39.51 | 38.79 | - | 407,154 |
| Aug 4, 2025 | 39.54 | 39.54 | 39.46 | 39.51 | 38.79 | 0.18% | 469,482 |
| Aug 1, 2025 | 39.37 | 39.47 | 39.37 | 39.44 | 38.72 | -0.05% | 468,581 |
| Jul 31, 2025 | 39.48 | 39.51 | 39.44 | 39.46 | 38.57 | 0.10% | 190,965 |
| Jul 30, 2025 | 39.48 | 39.53 | 39.35 | 39.42 | 38.54 | -0.23% | 586,296 |
| Jul 29, 2025 | 39.43 | 39.52 | 39.41 | 39.51 | 38.62 | 0.28% | 656,562 |
| Jul 28, 2025 | 39.43 | 39.43 | 39.39 | 39.40 | 38.52 | -0.03% | 148,884 |
| Jul 25, 2025 | 39.44 | 39.44 | 39.37 | 39.41 | 38.53 | 0.03% | 238,001 |
| Jul 24, 2025 | 39.42 | 39.42 | 39.36 | 39.40 | 38.52 | -0.03% | 254,363 |
| Jul 23, 2025 | 39.48 | 39.48 | 39.41 | 39.41 | 38.53 | -0.08% | 312,596 |
| Jul 22, 2025 | 39.46 | 39.47 | 39.42 | 39.44 | 38.55 | 0.10% | 217,757 |
| Jul 21, 2025 | 39.40 | 39.44 | 39.39 | 39.40 | 38.52 | 0.15% | 202,720 |
| Jul 18, 2025 | 39.40 | 39.40 | 39.34 | 39.34 | 38.46 | 0.10% | 224,863 |
| Jul 17, 2025 | 39.37 | 39.37 | 39.29 | 39.30 | 38.42 | -0.05% | 360,414 |