Skip to main content
TCW High Yield Bond ETF (HYBX)
NYSE: HYBX · Real-Time Price · USD
30.07
-0.15 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
30.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

HYBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9730.0729.9730.0730.07-0.51%112
Apr 27, 202630.1330.2730.0030.2230.220.68%17,573
Apr 24, 202630.0030.0230.0030.0230.020.15%2,595
Apr 23, 202629.9930.0429.9729.9729.97-0.08%3,205
Apr 22, 202630.0030.0030.0030.0030.00-0.17%443
Apr 21, 202630.0530.0530.0530.0530.050.03%169
Apr 20, 202630.0230.0830.0230.0430.040.07%1,457
Apr 17, 202629.7530.0429.7530.0230.020.07%1,577
Apr 16, 202630.0030.0030.0030.0030.000.17%133
Apr 15, 202629.9830.0029.9429.9529.95-0.07%658
Apr 14, 202629.9729.9729.9729.9729.970.25%160
Apr 13, 202629.8329.8929.7129.8929.89-0.17%3,582
Apr 10, 202629.9529.9529.9429.9429.940.23%702
Apr 9, 202630.0230.0229.8729.8729.87-939
Apr 8, 202629.7629.8729.7629.8729.871.06%2,464
Apr 7, 202629.3229.6029.3229.5629.56-0.04%3,307
Apr 6, 202629.6329.7829.5129.5729.570.14%4,068
Apr 2, 202629.4929.5629.4929.5329.53-0.10%3,631
Apr 1, 202629.5629.5629.5629.5629.56-0.35%116
Mar 31, 202629.5529.6729.5129.6729.480.90%1,807
Mar 30, 202629.5029.5129.3529.4029.21-0.24%2,781
Mar 27, 202629.4929.4929.4629.4729.28-0.46%2,588
Mar 26, 202629.6229.6329.6029.6129.42-0.62%795
Mar 25, 202629.7929.7929.7929.7929.600.66%143
Mar 24, 202629.6329.6329.5529.6029.410.17%801
Mar 23, 202629.6329.7129.3729.5529.36-0.26%21,511
Mar 20, 202629.6029.6229.6029.6229.43-0.22%367
Mar 19, 202629.6829.6929.6429.6929.500.41%553
Mar 18, 202629.7329.7329.5529.5729.38-0.72%1,765
Mar 17, 202629.7329.7929.7329.7929.590.59%664
Mar 16, 202629.6129.6929.5729.6129.42-0.03%3,617
Mar 13, 202629.7229.7229.5829.6229.43-0.25%555
Mar 12, 202629.7629.7629.6429.7029.50-0.79%10,786
Mar 11, 202629.8329.9329.8329.9329.74-0.10%187
Mar 10, 202629.8229.9629.8229.9629.771.01%642
Mar 9, 202629.6929.7429.6229.6629.47-0.75%2,093
Mar 6, 202629.9529.9529.8929.8929.69-0.27%314
Mar 5, 202629.9729.9729.9729.9729.77-0.10%28
Mar 4, 202629.8630.0629.8630.0029.801.30%1,721
Mar 3, 202629.7829.7829.5329.6129.420.18%1,502
Mar 2, 202629.8229.8229.4929.5629.37-1.43%2,136
Feb 27, 202630.0730.0729.9829.9929.60-0.36%2,751
Feb 26, 202630.0930.0930.0930.0929.71-0.09%110
Feb 25, 202630.1130.1230.0730.1229.74-0.17%3,227
Feb 24, 202630.1730.1730.1730.1729.790.07%336
Feb 23, 202630.1130.1530.0830.1529.77-0.08%2,240
Feb 20, 202630.3030.3330.1830.1829.79-0.02%899
Feb 19, 202630.1830.1830.1830.1829.800.35%45
Feb 18, 202630.1030.1029.9930.0829.69-0.10%2,411
Feb 17, 202629.9430.1129.9130.1129.720.49%1,658
Feb 13, 202630.0930.0929.8329.9629.58-0.29%3,884
Feb 12, 202630.2130.2130.0530.0529.66-0.38%1,293
Feb 11, 202630.1330.1630.1330.1629.780.53%1,227
Feb 10, 202630.1030.1929.9330.0029.62-0.08%7,850
Feb 9, 202630.0930.1129.9430.0329.64-0.32%4,174
Feb 6, 202630.0530.2330.0330.1229.740.30%3,429
Feb 5, 202630.0330.0830.0330.0329.65-0.40%846
Feb 4, 202630.0830.3030.0230.1529.771.17%4,283
Feb 3, 202630.0330.1529.8029.8029.42-0.27%1,113
Feb 2, 202629.7529.8829.6329.8829.50-1.11%1,840
Jan 30, 202630.3430.3430.2030.2229.64-0.48%1,732
Jan 29, 202630.2430.3630.2430.3629.790.26%676
Jan 28, 202630.3330.3330.2230.2829.71-0.49%2,869
Jan 27, 202630.4430.4430.3530.4329.850.15%1,620
Jan 26, 202630.5130.5130.3030.3929.810.03%4,674
Jan 23, 202630.3230.4430.3030.3829.800.67%2,314
Jan 22, 202630.3630.3630.1830.1829.60-0.35%1,813
Jan 21, 202630.2430.3130.2130.2829.71-0.45%1,598
Jan 20, 202630.2830.4230.2830.4229.840.10%763
Jan 16, 202630.3930.3930.3930.3929.820.33%222
Jan 15, 202630.5430.5430.2830.2929.72-0.25%3,304
Jan 14, 202630.2130.3730.2130.3729.790.69%4,393
Jan 13, 202630.2830.2829.9330.1629.590.05%2,716
Jan 12, 202630.4530.4530.1430.1429.57-2,328
Jan 9, 202630.2130.2130.0030.1429.570.18%1,427
Jan 8, 202630.3630.3630.0030.0929.52-0.63%4,827
Jan 7, 202630.2630.2830.1830.2829.700.55%648
Jan 6, 202630.0930.2529.9730.1129.540.41%6,877
Jan 5, 202630.1230.1229.9329.9929.42-0.65%3,246
Jan 2, 202630.1430.1830.1430.1829.610.89%296
Dec 31, 202529.7230.0229.7229.9229.35-0.08%5,565
Dec 30, 202530.0730.0729.7529.9429.37-0.45%19,296
Dec 29, 202530.0230.0830.0230.0829.510.18%989
Dec 26, 202529.9730.1829.8930.0229.45-0.32%15,204
Dec 24, 202530.1230.1230.1230.1229.550.10%16
Dec 23, 202529.9130.0929.6330.0929.521.43%2,180
Dec 22, 202529.9829.9829.6129.6629.10-1.38%32,354
Dec 19, 202530.1430.1430.0830.0829.510.30%1,374
Dec 18, 202529.9330.0029.9329.9929.42-0.05%1,297
Dec 17, 202529.9930.1029.9130.0029.43-0.66%1,495
Dec 16, 202530.1130.2030.1030.2029.420.68%866
Dec 15, 202530.1630.1630.0030.0029.220.82%1,563
Dec 12, 202530.1930.1929.7529.7528.98-0.72%7,224
Dec 11, 202530.0530.1129.9029.9729.19-0.59%7,935
Dec 10, 202530.0730.2430.0030.1529.37-0.13%5,778
Dec 9, 202530.1930.1930.1930.1929.41-0.17%69
Dec 8, 202530.2430.2430.2430.2429.460.23%24
Dec 5, 202530.1830.1830.1030.1729.39-0.15%3,791
Dec 4, 202530.2830.2830.1730.2129.43-0.05%412
Dec 3, 202530.1930.3630.1430.2329.45-0.05%2,926