TCW Flexible Income ETF (FLXR)

NYSE: FLXR · Real-Time Price · USD

39.42

0.00 (0.00%)

At close: Mar 6, 2026, 4:00 PM EST

39.40

-0.02 (-0.05%)

After-hours: Mar 6, 2026, 7:00 PM EST

FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.39	39.45	39.34	39.42	39.42	-	211,143
Mar 5, 2026	39.44	39.44	39.38	39.42	39.42	-0.18%	314,311
Mar 4, 2026	39.51	39.51	39.47	39.49	39.49	0.03%	253,190
Mar 3, 2026	39.44	39.48	39.41	39.48	39.48	-0.03%	498,712
Mar 2, 2026	39.57	39.60	39.49	39.49	39.49	-0.85%	437,670
Feb 27, 2026	39.83	39.87	39.81	39.83	39.63	0.10%	901,530
Feb 26, 2026	39.79	39.80	39.73	39.79	39.59	0.13%	268,648
Feb 25, 2026	39.77	39.78	39.74	39.74	39.54	-0.05%	320,111
Feb 24, 2026	39.73	39.79	39.73	39.76	39.56	0.03%	274,185
Feb 23, 2026	39.80	39.81	39.75	39.75	39.55	-	536,497
Feb 20, 2026	39.74	39.77	39.73	39.75	39.55	0.03%	636,663
Feb 19, 2026	39.74	39.77	39.69	39.74	39.54	-0.03%	373,974
Feb 18, 2026	39.69	39.77	39.69	39.75	39.55	-0.04%	418,496
Feb 17, 2026	39.79	39.79	39.74	39.77	39.57	-0.01%	372,525
Feb 13, 2026	39.77	39.78	39.71	39.77	39.57	0.28%	311,068
Feb 12, 2026	39.67	39.70	39.61	39.66	39.46	0.05%	429,816
Feb 11, 2026	39.59	39.66	39.59	39.64	39.44	0.05%	679,498
Feb 10, 2026	39.68	39.68	39.62	39.62	39.42	0.05%	365,346
Feb 9, 2026	39.63	39.64	39.57	39.60	39.40	-0.08%	280,951
Feb 6, 2026	39.63	39.63	39.61	39.63	39.43	0.08%	315,197
Feb 5, 2026	39.54	39.62	39.54	39.60	39.40	0.18%	455,220
Feb 4, 2026	39.56	39.60	39.53	39.53	39.33	-0.05%	687,362
Feb 3, 2026	39.58	39.58	39.54	39.55	39.35	-	415,263
Feb 2, 2026	39.61	39.61	39.55	39.55	39.35	-0.50%	529,388
Jan 30, 2026	39.74	39.81	39.74	39.75	39.35	-0.03%	384,680
Jan 29, 2026	39.77	39.79	39.74	39.76	39.36	0.05%	337,647
Jan 28, 2026	39.79	39.79	39.72	39.74	39.34	-0.09%	359,194
Jan 27, 2026	39.77	39.79	39.74	39.78	39.38	0.09%	548,479
Jan 26, 2026	39.78	39.78	39.74	39.74	39.34	0.05%	324,104
Jan 23, 2026	39.69	39.74	39.69	39.72	39.32	0.05%	333,522
Jan 22, 2026	39.70	39.70	39.66	39.70	39.30	0.08%	293,518
Jan 21, 2026	39.66	39.70	39.66	39.67	39.27	0.11%	309,256
Jan 20, 2026	39.64	39.67	39.62	39.63	39.23	-0.14%	323,164
Jan 16, 2026	39.72	39.72	39.68	39.68	39.28	-	398,582
Jan 15, 2026	39.77	39.77	39.68	39.68	39.28	-0.10%	272,009
Jan 14, 2026	39.69	39.74	39.69	39.72	39.32	0.05%	209,633
Jan 13, 2026	39.72	39.73	39.68	39.70	39.30	-0.03%	253,760
Jan 12, 2026	39.65	39.74	39.62	39.71	39.31	0.03%	454,862
Jan 9, 2026	39.66	39.74	39.66	39.70	39.30	0.15%	587,601
Jan 8, 2026	39.66	39.66	39.60	39.64	39.24	-0.05%	262,278
Jan 7, 2026	39.69	39.70	39.65	39.66	39.26	0.01%	257,628
Jan 6, 2026	39.59	39.66	39.59	39.66	39.26	0.11%	623,839
Jan 5, 2026	39.63	39.66	39.61	39.61	39.21	0.08%	442,213
Jan 2, 2026	39.63	39.64	39.57	39.58	39.18	-0.05%	486,506
Dec 31, 2025	39.58	39.62	39.58	39.60	39.20	0.03%	314,260
Dec 30, 2025	39.60	39.63	39.59	39.59	39.19	0.03%	276,908
Dec 29, 2025	39.59	39.62	39.58	39.58	39.18	0.05%	280,640
Dec 26, 2025	39.54	39.59	39.54	39.56	39.16	0.18%	209,842
Dec 24, 2025	39.55	39.58	39.49	39.49	39.09	-0.08%	194,268
Dec 23, 2025	39.48	39.52	39.47	39.52	39.12	0.05%	275,855
Dec 22, 2025	39.49	39.53	39.44	39.50	39.10	0.03%	257,304
Dec 19, 2025	39.54	39.55	39.49	39.49	39.09	-0.08%	468,219
Dec 18, 2025	39.48	39.56	39.48	39.52	39.12	0.13%	1,848,912
Dec 17, 2025	39.51	39.51	39.43	39.47	39.07	-0.53%	423,328
Dec 16, 2025	39.62	39.68	39.61	39.68	39.08	0.15%	206,564
Dec 15, 2025	39.65	39.67	39.62	39.62	39.03	0.04%	272,242
Dec 12, 2025	39.60	39.63	39.60	39.61	39.01	-0.06%	329,015
Dec 11, 2025	39.68	39.70	39.63	39.63	39.03	-0.03%	381,739
Dec 10, 2025	39.55	39.64	39.53	39.64	39.04	0.28%	247,998
Dec 9, 2025	39.61	39.63	39.53	39.53	38.94	-0.13%	323,620
Dec 8, 2025	39.65	39.69	39.55	39.58	38.99	-0.10%	310,917
Dec 5, 2025	39.68	39.68	39.60	39.62	39.03	0.05%	471,215
Dec 4, 2025	39.66	39.66	39.60	39.60	39.01	-0.18%	486,465
Dec 3, 2025	39.68	39.68	39.64	39.67	39.07	0.18%	348,213
Dec 2, 2025	39.63	39.63	39.58	39.60	39.01	0.03%	597,433
Dec 1, 2025	39.60	39.90	39.55	39.59	39.00	-0.63%	436,800
Nov 28, 2025	39.87	39.88	39.83	39.84	39.04	-0.06%	147,086
Nov 26, 2025	39.86	39.87	39.79	39.87	39.07	0.09%	349,582
Nov 25, 2025	39.75	39.86	39.75	39.83	39.03	0.03%	283,356
Nov 24, 2025	39.80	39.82	39.78	39.82	39.03	0.18%	326,480
Nov 21, 2025	39.72	39.76	39.70	39.75	38.96	0.25%	266,512
Nov 20, 2025	39.70	39.74	39.65	39.65	38.86	-0.13%	268,574
Nov 19, 2025	39.73	39.73	39.66	39.70	38.91	0.08%	645,164
Nov 18, 2025	39.65	39.69	39.65	39.67	38.88	0.13%	274,247
Nov 17, 2025	39.68	39.69	39.62	39.62	38.83	-0.08%	269,514
Nov 14, 2025	39.61	39.68	39.61	39.65	38.86	0.08%	275,654
Nov 13, 2025	39.70	39.70	39.62	39.62	38.83	-0.15%	525,905
Nov 12, 2025	39.72	39.76	39.68	39.68	38.89	-0.14%	372,540
Nov 11, 2025	39.67	39.75	39.67	39.74	38.94	0.11%	300,579
Nov 10, 2025	39.70	39.70	39.66	39.69	38.90	0.18%	210,745
Nov 7, 2025	39.67	39.70	39.62	39.62	38.83	-0.11%	223,295
Nov 6, 2025	39.68	39.69	39.52	39.66	38.87	0.34%	385,241
Nov 5, 2025	39.66	39.68	39.53	39.53	38.74	-0.25%	389,812
Nov 4, 2025	39.65	39.68	39.59	39.63	38.84	0.15%	808,298
Nov 3, 2025	39.63	39.64	39.57	39.57	38.78	-0.70%	271,729
Oct 31, 2025	39.86	39.86	39.81	39.85	38.86	0.20%	255,298
Oct 30, 2025	39.81	39.86	39.77	39.77	38.78	-0.23%	496,697
Oct 29, 2025	39.95	39.97	39.85	39.86	38.87	-0.18%	504,197
Oct 28, 2025	39.88	39.95	39.88	39.93	38.94	0.20%	358,467
Oct 27, 2025	39.94	39.94	39.85	39.85	38.86	-0.15%	327,427
Oct 24, 2025	39.87	39.92	39.86	39.91	38.92	0.05%	594,571
Oct 23, 2025	39.89	39.90	39.86	39.89	38.90	0.13%	446,730
Oct 22, 2025	39.87	39.91	39.84	39.84	38.85	-0.03%	285,453
Oct 21, 2025	39.89	39.93	39.85	39.85	38.86	-0.05%	323,857
Oct 20, 2025	39.92	39.92	39.86	39.87	38.88	0.05%	316,443
Oct 17, 2025	39.95	39.95	39.85	39.85	38.86	-0.03%	293,926
Oct 16, 2025	39.83	39.91	39.79	39.86	38.87	0.15%	322,841
Oct 15, 2025	39.84	39.86	39.79	39.80	38.81	-	796,993
Oct 14, 2025	39.76	39.84	39.75	39.80	38.81	0.10%	183,589
Oct 13, 2025	39.70	39.81	39.70	39.76	38.77	0.05%	178,614