Skip to main content
TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
29.82
+0.05 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
29.77
-0.05 (-0.15%)
After-hours: Jun 26, 2026, 7:00 PM EDT

HYBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.7729.8229.7729.8229.820.15%167
Jun 25, 202629.8829.8829.6829.7729.770.15%1,341
Jun 24, 202629.7529.7529.6929.7329.730.05%320
Jun 23, 202629.7129.7129.6329.7129.710.03%6,837
Jun 22, 202629.6029.7029.6029.7029.70-0.10%314
Jun 18, 202629.7429.8129.7129.7329.73-0.19%1,932
Jun 17, 202629.7729.7929.7729.7929.79-0.33%114
Jun 16, 202630.0030.0029.8929.8929.890.30%176
Jun 15, 202629.8229.8229.8029.8029.800.10%467
Jun 12, 202629.7129.7729.6729.7729.77-0.03%227
Jun 11, 202629.7829.8629.7429.7829.780.39%9,904
Jun 10, 202629.6429.6629.6429.6629.66-0.10%119
Jun 9, 202629.8129.8129.5829.6929.690.24%14,955
Jun 8, 202629.6629.6929.4929.6229.620.20%4,880
Jun 5, 202629.6829.6829.5029.5629.56-0.40%853
Jun 4, 202629.7029.7029.6429.6829.68-0.13%237
Jun 3, 202629.7029.7429.7029.7229.720.07%848
Jun 2, 202629.7129.7429.5129.7029.70-0.18%3,352
Jun 1, 202629.6029.7629.4929.7629.76-279
May 29, 202629.9129.9529.9129.9529.760.10%959
May 28, 202629.8829.9229.8329.9229.730.03%1,871
May 27, 202629.8729.9129.8729.9129.720.12%156
May 26, 202629.8529.8829.8529.8729.680.05%2,396
May 22, 202629.8029.8629.8029.8629.670.62%350
May 21, 202629.7829.7829.5829.6729.48-0.50%4,384
May 20, 202629.8229.8229.8229.8229.630.69%26
May 19, 202629.6329.8229.5129.6229.43-0.59%4,897
May 18, 202629.7929.7929.7929.7929.60-0.10%17
May 15, 202629.8229.8229.8229.8229.63-0.27%15
May 14, 202629.8329.9029.8029.9029.710.13%10,765
May 13, 202629.8029.9429.7629.8629.670.12%7,103
May 12, 202630.0030.0029.7329.8329.64-0.03%17,437
May 11, 202629.8629.8629.8429.8429.65-0.25%65,230
May 8, 202629.8329.9129.8329.9129.720.10%304
May 7, 202629.8329.9729.8029.8829.69-0.15%9,072
May 6, 202630.0030.0029.8629.9329.740.42%2,329
May 5, 202629.9229.9229.7329.8029.61-0.17%4,842
May 4, 202629.9829.9829.8529.8529.66-0.10%1,343
May 1, 202629.8829.9629.7929.8829.690.15%997
Apr 30, 202630.0330.1030.0330.0329.650.05%5,079
Apr 29, 202629.9730.0129.9730.0129.63-0.18%445
Apr 28, 202629.9730.0729.9730.0729.69-0.51%112
Apr 27, 202630.1330.2730.0030.2229.840.68%17,573
Apr 24, 202630.0030.0230.0030.0229.640.15%2,595
Apr 23, 202629.9930.0429.9729.9729.59-0.08%3,205
Apr 22, 202630.0030.0030.0030.0029.62-0.17%443
Apr 21, 202630.0530.0530.0530.0529.670.03%169
Apr 20, 202630.0230.0830.0230.0429.660.07%1,457
Apr 17, 202629.7530.0429.7530.0229.640.07%1,577
Apr 16, 202630.0030.0030.0030.0029.620.17%133
Apr 15, 202629.9830.0029.9429.9529.57-0.07%658
Apr 14, 202629.9729.9729.9729.9729.590.25%160
Apr 13, 202629.8329.8929.7129.8929.51-0.17%3,582
Apr 10, 202629.9529.9529.9429.9429.560.23%702
Apr 9, 202630.0230.0229.8729.8729.49-939
Apr 8, 202629.7629.8729.7629.8729.491.06%2,464
Apr 7, 202629.3229.6029.3229.5629.18-0.05%3,307
Apr 6, 202629.6329.7829.5129.5729.200.14%4,068
Apr 2, 202629.4929.5629.4929.5329.16-0.10%3,631
Apr 1, 202629.5629.5629.5629.5629.190.29%116
Mar 31, 202629.5529.6729.5129.6729.100.90%1,807
Mar 30, 202629.5029.5129.3529.4028.84-0.24%2,781
Mar 27, 202629.4929.4929.4629.4728.91-0.46%2,588
Mar 26, 202629.6229.6329.6029.6129.04-0.62%795
Mar 25, 202629.7929.7929.7929.7929.230.66%143
Mar 24, 202629.6329.6329.5529.6029.030.17%801
Mar 23, 202629.6329.7129.3729.5528.99-0.27%21,511
Mar 20, 202629.6029.6229.6029.6229.06-0.22%367
Mar 19, 202629.6829.6929.6429.6929.130.41%553
Mar 18, 202629.7329.7329.5529.5729.01-0.72%1,765
Mar 17, 202629.7329.7929.7329.7929.220.59%664
Mar 16, 202629.6129.6929.5729.6129.05-0.03%3,617
Mar 13, 202629.7229.7229.5829.6229.06-0.25%555
Mar 12, 202629.7629.7629.6429.7029.13-0.79%10,786
Mar 11, 202629.8329.9329.8329.9329.36-0.10%187
Mar 10, 202629.8229.9629.8229.9629.391.01%642
Mar 9, 202629.6929.7429.6229.6629.10-0.75%2,093
Mar 6, 202629.9529.9529.8929.8929.32-0.27%314
Mar 5, 202629.9729.9729.9729.9729.40-0.10%28
Mar 4, 202629.8630.0629.8630.0029.431.30%1,721
Mar 3, 202629.7829.7829.5329.6129.050.18%1,502
Mar 2, 202629.8229.8229.4929.5629.00-0.80%2,136
Feb 27, 202630.0730.0729.9829.9929.23-0.35%2,751
Feb 26, 202630.0930.0930.0930.0929.33-0.09%110
Feb 25, 202630.1130.1230.0730.1229.36-0.17%3,227
Feb 24, 202630.1730.1730.1730.1729.410.07%336
Feb 23, 202630.1130.1530.0830.1529.39-0.08%2,240
Feb 20, 202630.3030.3330.1830.1829.42-0.02%899
Feb 19, 202630.1830.1830.1830.1829.420.34%45
Feb 18, 202630.1030.1029.9930.0829.32-0.10%2,411
Feb 17, 202629.9430.1129.9130.1129.350.49%1,658
Feb 13, 202630.0930.0929.8329.9629.20-0.29%3,884
Feb 12, 202630.2130.2130.0530.0529.29-0.38%1,293
Feb 11, 202630.1330.1630.1330.1629.400.53%1,227
Feb 10, 202630.1030.1929.9330.0029.24-0.08%7,850
Feb 9, 202630.0930.1129.9430.0329.27-0.32%4,174
Feb 6, 202630.0530.2330.0330.1229.360.30%3,429
Feb 5, 202630.0330.0830.0330.0329.27-0.40%846
Feb 4, 202630.0830.3030.0230.1529.391.17%4,283
Feb 3, 202630.0330.1529.8029.8029.05-0.27%1,113