Skip to main content
TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.17
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
30.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

HYBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.1830.1830.1030.1730.17-0.15%3,791
Dec 4, 202530.2830.2830.1730.2130.21-0.05%412
Dec 3, 202530.1930.3630.1430.2330.23-0.05%2,926
Dec 2, 202530.3330.3430.2430.2430.24-0.05%826
Dec 1, 202530.3530.3530.2030.2630.26-0.79%1,550
Nov 28, 202530.5830.5830.5030.5030.280.02%117
Nov 26, 202530.4830.5630.4830.4930.270.02%1,971
Nov 25, 202530.2630.4930.2630.4930.271.06%2,275
Nov 24, 202530.2430.2730.1730.1729.95-0.13%220
Nov 21, 202530.2130.2130.2130.2129.990.33%259
Nov 20, 202530.2230.2730.1130.1129.89-0.10%955
Nov 19, 202530.1630.1729.7530.1429.92-0.24%3,190
Nov 18, 202530.1430.2530.1430.2129.99-0.04%361
Nov 17, 202530.2730.2730.2030.2230.000.03%1,343
Nov 14, 202530.3730.3730.1530.2129.99-2,326
Nov 13, 202530.2930.2930.2130.2129.990.10%498
Nov 12, 202530.0230.2530.0230.1829.96-0.12%2,073
Nov 11, 202530.2730.2730.2130.2230.000.63%645
Nov 10, 202530.4330.4330.0330.0329.81-0.78%12,642
Nov 7, 202530.2030.3330.1630.2630.04-0.07%1,115
Nov 6, 202530.3730.3730.2830.2830.06-0.07%124
Nov 5, 202530.3030.4030.2030.3030.080.05%22,058
Nov 4, 202530.2030.3730.1930.2930.070.01%1,258
Nov 3, 202530.0830.2830.0530.2830.06-0.37%3,574
Oct 31, 202530.5730.7130.2530.4029.960.09%7,248
Oct 30, 202530.5530.5530.2530.3729.93-1.07%7,681
Oct 29, 202530.6830.7030.6330.7030.26-0.08%1,122
Oct 28, 202530.6630.7330.6230.7330.280.77%6,198
Oct 27, 202530.6130.6130.4230.4930.050.33%2,633
Oct 24, 202530.5530.5530.2830.3929.95-0.10%3,957
Oct 23, 202530.4130.5030.2230.4229.980.07%7,423
Oct 22, 202530.5330.5530.4030.4029.96-0.19%1,417
Oct 21, 202530.5030.5030.1630.4630.02-0.35%2,771
Oct 20, 202530.4730.5730.4730.5730.120.13%204
Oct 17, 202530.4430.5330.4430.5330.091.04%566
Oct 16, 202530.4730.4730.1730.2129.78-0.92%4,740
Oct 15, 202530.4630.4930.3130.4930.050.40%417
Oct 14, 202530.3730.3730.3730.3729.93-0.04%87
Oct 13, 202530.3930.3930.3930.3929.950.12%81
Oct 10, 202530.2730.3530.2730.3529.91-0.43%1,929
Oct 9, 202530.4130.5530.4130.4830.04-0.13%295
Oct 8, 202530.6130.6930.4830.5230.08-5,474
Oct 7, 202530.5630.6330.2530.5230.08-0.33%8,128
Oct 6, 202530.6230.6230.6230.6230.180.02%606
Oct 3, 202530.5330.7230.5330.6230.170.70%2,005
Oct 2, 202530.5230.5230.1430.4029.96-0.57%9,579
Oct 1, 202530.5830.5830.5830.5830.13-0.37%74
Sep 30, 202530.6530.6930.6530.6930.06-0.02%224
Sep 29, 202530.6730.8630.6630.7030.070.08%1,127
Sep 26, 202530.6330.6730.6330.6730.04-0.18%669
Sep 25, 202530.6630.7330.6630.7330.100.13%901
Sep 24, 202530.7330.7330.6930.6930.06-0.55%276
Sep 23, 202530.9430.9430.8630.8630.220.13%574
Sep 22, 202530.7530.8230.5530.8230.18-0.08%2,010
Sep 19, 202530.8430.8430.8430.8430.21-136
Sep 18, 202530.7530.8430.7530.8430.210.77%1,510
Sep 17, 202530.7430.7430.3630.6129.98-0.11%2,912
Sep 16, 202530.7530.7530.5830.6430.01-1,832
Sep 15, 202530.3830.7030.3830.6430.010.03%402
Sep 12, 202530.7330.7330.4430.6330.000.02%3,260
Sep 11, 202530.6630.6630.5030.6330.000.46%1,953
Sep 10, 202530.6430.6430.3630.4929.86-0.11%6,032
Sep 9, 202530.6730.7230.5230.5229.89-0.51%1,647
Sep 8, 202530.6630.6830.6630.6830.05-0.07%157
Sep 5, 202530.7530.7530.6530.7030.070.11%1,773
Sep 4, 202530.7330.7330.6630.6630.030.38%1,632
Sep 3, 202530.5030.6930.5030.5529.92-0.07%2,806
Sep 2, 202530.5830.5830.5230.5729.94-0.19%1,754
Aug 29, 202530.7530.7530.5330.6229.83-0.02%3,462
Aug 28, 202530.7330.7330.6330.6329.840.43%749
Aug 27, 202530.0830.5530.0830.5029.71-0.50%12,564
Aug 26, 202530.6630.7130.6530.6529.860.04%65,302
Aug 25, 202530.6430.7330.6330.6429.85-0.10%1,305
Aug 22, 202530.5330.7230.5330.6729.871.51%802
Aug 21, 202530.5330.5330.1830.2129.43-1.05%71,809
Aug 20, 202530.5230.5730.5230.5429.74-0.16%437
Aug 19, 202530.5630.6530.3830.5929.79-0.03%2,782
Aug 18, 202530.5530.6330.5530.6029.800.06%911
Aug 15, 202530.5830.6030.5830.5829.78-0.29%1,925
Aug 14, 202530.6730.6730.6730.6729.87-0.03%406
Aug 13, 202530.7530.7530.6730.6729.880.66%498
Aug 12, 202530.5130.5130.3730.4729.68-0.43%4,599
Aug 11, 202530.6930.6930.5730.6129.810.19%930
Aug 8, 202530.5530.5530.5530.5529.76-0.06%10
Aug 7, 202530.5630.5830.5130.5729.770.37%3,856
Aug 6, 202530.3930.4530.3930.4529.660.03%947
Aug 5, 202530.5330.6530.4430.4529.650.28%9,287
Aug 4, 202530.4730.6230.3330.3629.57-0.54%4,569
Aug 1, 202530.4730.5330.2930.5329.73-0.01%3,426
Jul 31, 202530.6430.8230.5330.5329.57-0.45%4,952
Jul 30, 202530.6730.6930.6730.6729.70-0.16%1,246
Jul 29, 202530.6730.7530.4530.7229.750.17%1,718
Jul 28, 202530.6730.6730.6330.6629.700.09%3,383
Jul 25, 202530.6630.6630.6430.6429.67-0.21%722
Jul 24, 202530.7530.7530.6630.7029.74-0.13%3,228
Jul 23, 202530.6530.7630.6530.7429.780.23%1,967
Jul 22, 202530.6230.7330.5730.6729.71-0.03%3,005
Jul 21, 202530.6830.6830.6830.6829.720.25%404
Jul 18, 202530.5630.6130.5630.6129.640.15%1,336
Jul 17, 202530.7130.7130.5330.5629.600.13%1,987