Skip to main content
TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
29.97
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

HYBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.9729.9729.9729.9729.97-0.10%28
Mar 4, 202629.8630.0629.8630.0030.001.30%1,721
Mar 3, 202629.7829.7829.5329.6129.610.18%1,502
Mar 2, 202629.8229.8229.4929.5629.56-1.43%2,136
Feb 27, 202630.0730.0729.9829.9929.80-0.36%2,751
Feb 26, 202630.0930.0930.0930.0929.90-0.09%110
Feb 25, 202630.1130.1230.0730.1229.93-0.17%3,227
Feb 24, 202630.1730.1730.1730.1729.980.07%336
Feb 23, 202630.1130.1530.0830.1529.96-0.08%2,240
Feb 20, 202630.3030.3330.1830.1829.98-0.02%899
Feb 19, 202630.1830.1830.1830.1829.990.35%45
Feb 18, 202630.1030.1029.9930.0829.89-0.10%2,411
Feb 17, 202629.9430.1129.9130.1129.910.49%1,658
Feb 13, 202630.0930.0929.8329.9629.77-0.29%3,884
Feb 12, 202630.2130.2130.0530.0529.85-0.38%1,293
Feb 11, 202630.1330.1630.1330.1629.970.53%1,227
Feb 10, 202630.1030.1929.9330.0029.81-0.08%7,850
Feb 9, 202630.0930.1129.9430.0329.83-0.32%4,174
Feb 6, 202630.0530.2330.0330.1229.930.30%3,429
Feb 5, 202630.0330.0830.0330.0329.84-0.40%846
Feb 4, 202630.0830.3030.0230.1529.961.17%4,283
Feb 3, 202630.0330.1529.8029.8029.61-0.27%1,113
Feb 2, 202629.7529.8829.6329.8829.69-1.11%1,840
Jan 30, 202630.3430.3430.2030.2229.83-0.48%1,732
Jan 29, 202630.2430.3630.2430.3629.980.26%676
Jan 28, 202630.3330.3330.2230.2829.90-0.49%2,869
Jan 27, 202630.4430.4430.3530.4330.050.15%1,620
Jan 26, 202630.5130.5130.3030.3930.000.03%4,674
Jan 23, 202630.3230.4430.3030.3830.000.67%2,314
Jan 22, 202630.3630.3630.1830.1829.80-0.35%1,813
Jan 21, 202630.2430.3130.2130.2829.90-0.45%1,598
Jan 20, 202630.2830.4230.2830.4230.040.10%763
Jan 16, 202630.3930.3930.3930.3930.010.33%222
Jan 15, 202630.5430.5430.2830.2929.91-0.25%3,304
Jan 14, 202630.2130.3730.2130.3729.980.69%4,393
Jan 13, 202630.2830.2829.9330.1629.780.05%2,716
Jan 12, 202630.4530.4530.1430.1429.76-2,328
Jan 9, 202630.2130.2130.0030.1429.760.18%1,427
Jan 8, 202630.3630.3630.0030.0929.71-0.63%4,827
Jan 7, 202630.2630.2830.1830.2829.890.55%648
Jan 6, 202630.0930.2529.9730.1129.730.41%6,877
Jan 5, 202630.1230.1229.9329.9929.61-0.65%3,246
Jan 2, 202630.1430.1830.1430.1829.800.89%296
Dec 31, 202529.7230.0229.7229.9229.54-0.08%5,565
Dec 30, 202530.0730.0729.7529.9429.56-0.45%19,296
Dec 29, 202530.0230.0830.0230.0829.700.18%989
Dec 26, 202529.9730.1829.8930.0229.64-0.32%15,204
Dec 24, 202530.1230.1230.1230.1229.740.10%16
Dec 23, 202529.9130.0929.6330.0929.711.43%2,180
Dec 22, 202529.9829.9829.6129.6629.29-1.38%32,354
Dec 19, 202530.1430.1430.0830.0829.700.30%1,374
Dec 18, 202529.9330.0029.9329.9929.61-0.05%1,297
Dec 17, 202529.9930.1029.9130.0029.62-0.66%1,495
Dec 16, 202530.1130.2030.1030.2029.610.68%866
Dec 15, 202530.1630.1630.0030.0029.410.82%1,563
Dec 12, 202530.1930.1929.7529.7529.17-0.72%7,224
Dec 11, 202530.0530.1129.9029.9729.38-0.59%7,935
Dec 10, 202530.0730.2430.0030.1529.56-0.13%5,778
Dec 9, 202530.1930.1930.1930.1929.60-0.17%69
Dec 8, 202530.2430.2430.2430.2429.650.23%24
Dec 5, 202530.1830.1830.1030.1729.58-0.15%3,791
Dec 4, 202530.2830.2830.1730.2129.62-0.05%412
Dec 3, 202530.1930.3630.1430.2329.64-0.05%2,926
Dec 2, 202530.3330.3430.2430.2429.65-0.05%826
Dec 1, 202530.3530.3530.2030.2629.67-0.79%1,550
Nov 28, 202530.5830.5830.5030.5029.690.02%117
Nov 26, 202530.4830.5630.4830.4929.680.02%1,971
Nov 25, 202530.2630.4930.2630.4929.681.06%2,275
Nov 24, 202530.2430.2730.1730.1729.36-0.13%220
Nov 21, 202530.2130.2130.2130.2129.400.33%259
Nov 20, 202530.2230.2730.1130.1129.31-0.10%955
Nov 19, 202530.1630.1729.7530.1429.34-0.24%3,190
Nov 18, 202530.1430.2530.1430.2129.41-0.04%361
Nov 17, 202530.2730.2730.2030.2229.420.03%1,343
Nov 14, 202530.3730.3730.1530.2129.41-2,326
Nov 13, 202530.2930.2930.2130.2129.410.10%498
Nov 12, 202530.0230.2530.0230.1829.38-0.12%2,073
Nov 11, 202530.2730.2730.2130.2229.410.63%645
Nov 10, 202530.4330.4330.0330.0329.23-0.78%12,642
Nov 7, 202530.2030.3330.1630.2629.46-0.07%1,115
Nov 6, 202530.3730.3730.2830.2829.48-0.07%124
Nov 5, 202530.3030.4030.2030.3029.500.05%22,058
Nov 4, 202530.2030.3730.1930.2929.480.01%1,258
Nov 3, 202530.0830.2830.0530.2829.48-0.37%3,574
Oct 31, 202530.5730.7130.2530.4029.380.09%7,248
Oct 30, 202530.5530.5530.2530.3729.35-1.07%7,681
Oct 29, 202530.6830.7030.6330.7029.67-0.08%1,122
Oct 28, 202530.6630.7330.6230.7329.690.77%6,198
Oct 27, 202530.6130.6130.4230.4929.470.33%2,633
Oct 24, 202530.5530.5530.2830.3929.37-0.10%3,957
Oct 23, 202530.4130.5030.2230.4229.400.07%7,423
Oct 22, 202530.5330.5530.4030.4029.38-0.19%1,417
Oct 21, 202530.5030.5030.1630.4629.44-0.35%2,771
Oct 20, 202530.4730.5730.4730.5729.540.13%204
Oct 17, 202530.4430.5330.4430.5329.501.04%566
Oct 16, 202530.4730.4730.1730.2129.20-0.92%4,740
Oct 15, 202530.4630.4930.3130.4929.470.40%417
Oct 14, 202530.3730.3730.3730.3729.35-0.04%87
Oct 13, 202530.3930.3930.3930.3929.360.12%81
Oct 10, 202530.2730.3530.2730.3529.33-0.43%1,929