TCW Flexible Income ETF (FLXR)

NYSE: FLXR · Real-Time Price · USD

39.38

-0.03 (-0.08%)

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

39.38

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.39	39.43	39.38	39.38	39.38	-0.08%	780,427
Apr 27, 2026	39.42	39.46	39.41	39.41	39.41	-0.03%	688,609
Apr 24, 2026	39.39	39.45	39.35	39.42	39.42	0.18%	299,153
Apr 23, 2026	39.40	39.42	39.35	39.35	39.35	-0.08%	342,785
Apr 22, 2026	39.43	39.43	39.38	39.38	39.38	0.08%	382,145
Apr 21, 2026	39.43	39.43	39.35	39.35	39.35	-0.18%	482,325
Apr 20, 2026	39.43	39.48	39.42	39.42	39.42	-0.08%	340,534
Apr 17, 2026	39.42	39.47	39.38	39.45	39.45	0.33%	326,070
Apr 16, 2026	39.36	39.37	39.30	39.32	39.32	-0.03%	352,622
Apr 15, 2026	39.30	39.35	39.30	39.33	39.33	-0.04%	278,657
Apr 14, 2026	39.33	39.37	39.30	39.35	39.35	0.11%	455,142
Apr 13, 2026	39.26	39.30	39.22	39.30	39.30	0.13%	353,642
Apr 10, 2026	39.27	39.30	39.23	39.25	39.25	-0.05%	365,804
Apr 9, 2026	39.24	39.31	39.21	39.27	39.27	0.05%	455,532
Apr 8, 2026	39.26	39.28	39.23	39.25	39.25	0.31%	388,503
Apr 7, 2026	39.14	39.14	39.06	39.13	39.13	0.08%	677,128
Apr 6, 2026	39.14	39.15	39.10	39.10	39.10	-0.10%	337,780
Apr 2, 2026	39.10	39.20	39.05	39.14	39.14	0.15%	511,398
Apr 1, 2026	39.11	39.11	39.06	39.08	39.08	-0.48%	389,387
Mar 31, 2026	39.22	39.30	39.19	39.27	39.07	0.29%	609,219
Mar 30, 2026	39.15	39.17	39.12	39.16	38.96	0.27%	358,792
Mar 27, 2026	38.93	39.09	38.93	39.05	38.85	-0.01%	297,346
Mar 26, 2026	39.16	39.18	39.01	39.05	38.85	-0.36%	513,704
Mar 25, 2026	39.23	39.23	39.15	39.20	39.00	0.19%	379,796
Mar 24, 2026	39.11	39.17	39.08	39.12	38.92	-0.15%	296,508
Mar 23, 2026	39.10	39.20	39.07	39.18	38.98	0.26%	311,195
Mar 20, 2026	39.15	39.18	39.08	39.08	38.88	-0.48%	335,780
Mar 19, 2026	39.20	39.30	39.16	39.27	39.07	-0.01%	454,875
Mar 18, 2026	39.37	39.37	39.25	39.27	39.07	-0.25%	241,649
Mar 17, 2026	39.38	39.38	39.36	39.37	39.17	0.10%	353,193
Mar 16, 2026	39.26	39.34	39.20	39.33	39.13	0.36%	341,016
Mar 13, 2026	39.30	39.31	39.19	39.19	38.99	-0.10%	326,742
Mar 12, 2026	39.27	39.33	39.20	39.23	39.03	-0.33%	388,053
Mar 11, 2026	39.41	39.42	39.32	39.36	39.16	-0.10%	327,757
Mar 10, 2026	39.48	39.49	39.40	39.40	39.20	-0.15%	429,457
Mar 9, 2026	39.38	39.46	39.33	39.46	39.26	0.10%	467,934
Mar 6, 2026	39.39	39.45	39.34	39.42	39.22	-	211,143
Mar 5, 2026	39.44	39.44	39.38	39.42	39.22	-0.18%	314,311
Mar 4, 2026	39.51	39.51	39.47	39.49	39.29	0.03%	253,218
Mar 3, 2026	39.44	39.48	39.41	39.48	39.28	-0.03%	498,712
Mar 2, 2026	39.57	39.60	39.49	39.49	39.29	-0.85%	437,670
Feb 27, 2026	39.83	39.87	39.81	39.83	39.43	0.10%	901,530
Feb 26, 2026	39.79	39.80	39.73	39.79	39.39	0.13%	268,648
Feb 25, 2026	39.77	39.78	39.74	39.74	39.34	-0.05%	320,111
Feb 24, 2026	39.73	39.79	39.73	39.76	39.36	0.03%	274,185
Feb 23, 2026	39.80	39.81	39.75	39.75	39.35	-	536,497
Feb 20, 2026	39.74	39.77	39.73	39.75	39.35	0.03%	636,663
Feb 19, 2026	39.74	39.77	39.69	39.74	39.34	-0.03%	373,974
Feb 18, 2026	39.69	39.77	39.69	39.75	39.35	-0.04%	418,496
Feb 17, 2026	39.79	39.79	39.74	39.77	39.36	-0.01%	372,525
Feb 13, 2026	39.77	39.78	39.71	39.77	39.37	0.28%	311,068
Feb 12, 2026	39.67	39.70	39.61	39.66	39.26	0.05%	429,816
Feb 11, 2026	39.59	39.66	39.59	39.64	39.24	0.05%	679,498
Feb 10, 2026	39.68	39.68	39.62	39.62	39.22	0.05%	365,346
Feb 9, 2026	39.63	39.64	39.57	39.60	39.20	-0.08%	280,951
Feb 6, 2026	39.63	39.63	39.61	39.63	39.23	0.08%	315,197
Feb 5, 2026	39.54	39.62	39.54	39.60	39.20	0.18%	455,220
Feb 4, 2026	39.56	39.60	39.53	39.53	39.13	-0.05%	687,362
Feb 3, 2026	39.58	39.58	39.54	39.55	39.15	-	415,263
Feb 2, 2026	39.61	39.61	39.55	39.55	39.15	-0.50%	529,388
Jan 30, 2026	39.74	39.81	39.74	39.75	39.15	-0.03%	384,680
Jan 29, 2026	39.77	39.79	39.74	39.76	39.16	0.05%	337,647
Jan 28, 2026	39.79	39.79	39.72	39.74	39.14	-0.09%	359,194
Jan 27, 2026	39.77	39.79	39.74	39.78	39.18	0.09%	548,479
Jan 26, 2026	39.78	39.78	39.74	39.74	39.14	0.05%	324,104
Jan 23, 2026	39.69	39.74	39.69	39.72	39.12	0.05%	333,522
Jan 22, 2026	39.70	39.70	39.66	39.70	39.10	0.08%	293,518
Jan 21, 2026	39.66	39.70	39.66	39.67	39.07	0.11%	309,256
Jan 20, 2026	39.64	39.67	39.62	39.63	39.03	-0.14%	323,164
Jan 16, 2026	39.72	39.72	39.68	39.68	39.08	-	398,582
Jan 15, 2026	39.77	39.77	39.68	39.68	39.08	-0.10%	272,009
Jan 14, 2026	39.69	39.74	39.69	39.72	39.12	0.05%	209,633
Jan 13, 2026	39.72	39.73	39.68	39.70	39.10	-0.03%	253,760
Jan 12, 2026	39.65	39.74	39.62	39.71	39.11	0.03%	454,862
Jan 9, 2026	39.66	39.74	39.66	39.70	39.10	0.15%	587,601
Jan 8, 2026	39.66	39.66	39.60	39.64	39.04	-0.05%	262,278
Jan 7, 2026	39.69	39.70	39.65	39.66	39.06	0.01%	257,628
Jan 6, 2026	39.59	39.66	39.59	39.66	39.06	0.11%	623,839
Jan 5, 2026	39.63	39.66	39.61	39.61	39.01	0.08%	442,213
Jan 2, 2026	39.63	39.64	39.57	39.58	38.98	-0.05%	486,506
Dec 31, 2025	39.58	39.62	39.58	39.60	39.00	0.03%	314,260
Dec 30, 2025	39.60	39.63	39.59	39.59	38.99	0.03%	276,908
Dec 29, 2025	39.59	39.62	39.58	39.58	38.98	0.05%	280,640
Dec 26, 2025	39.54	39.59	39.54	39.56	38.96	0.18%	209,842
Dec 24, 2025	39.55	39.58	39.49	39.49	38.89	-0.08%	194,268
Dec 23, 2025	39.48	39.52	39.47	39.52	38.92	0.05%	275,855
Dec 22, 2025	39.49	39.53	39.44	39.50	38.90	0.03%	257,304
Dec 19, 2025	39.54	39.55	39.49	39.49	38.89	-0.08%	468,219
Dec 18, 2025	39.48	39.56	39.48	39.52	38.92	0.13%	1,848,912
Dec 17, 2025	39.51	39.51	39.43	39.47	38.88	-0.53%	423,328
Dec 16, 2025	39.62	39.68	39.61	39.68	38.89	0.15%	206,564
Dec 15, 2025	39.65	39.67	39.62	39.62	38.83	0.04%	272,242
Dec 12, 2025	39.60	39.63	39.60	39.61	38.81	-0.06%	329,015
Dec 11, 2025	39.68	39.70	39.63	39.63	38.84	-0.03%	381,739
Dec 10, 2025	39.55	39.64	39.53	39.64	38.85	0.28%	247,998
Dec 9, 2025	39.61	39.63	39.53	39.53	38.74	-0.13%	323,620
Dec 8, 2025	39.65	39.69	39.55	39.58	38.79	-0.10%	310,917
Dec 5, 2025	39.68	39.68	39.60	39.62	38.83	0.05%	471,215
Dec 4, 2025	39.66	39.66	39.60	39.60	38.81	-0.18%	486,465
Dec 3, 2025	39.68	39.68	39.64	39.67	38.88	0.18%	348,213