TCW Artificial Intelligence ETF (AIFD) Historical Stock Data
38.33 ↑0.23 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIFD is up 0.15% a day on average. There have been 20 days where TCW Artificial Intelligence ETF closed green and 10 days where AIFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 38.30 | 38.33 | ↑$0.03 (0.07%) | 38.25 | 38.33 | 1.95K |
| 2025-12-05 | 38.10 | 38.10 | ↑$0.00 (0.00%) | 37.95 | 38.29 | 3.04K |
| 2025-12-04 | 37.46 | 37.80 | ↑$0.34 (0.89%) | 37.46 | 37.90 | 12.63K |
| 2025-12-03 | 37.33 | 37.51 | ↑$0.18 (0.48%) | 37.11 | 37.56 | 9.11K |
| 2025-12-02 | 37.55 | 37.29 | ↓$0.26 (-0.69%) | 37.14 | 37.96 | 34.83K |
| 2025-12-01 | 37.12 | 37.61 | ↑$0.49 (1.33%) | 37.03 | 37.80 | 4.20K |
| 2025-11-28 | 37.51 | 37.74 | ↑$0.23 (0.61%) | 37.47 | 37.74 | 5.75K |
| 2025-11-26 | 36.98 | 37.39 | ↑$0.41 (1.10%) | 36.98 | 37.61 | 4.85K |
| 2025-11-25 | 36.10 | 36.73 | ↑$0.63 (1.75%) | 36.10 | 36.73 | 2.47K |
| 2025-11-24 | 35.14 | 36.24 | ↑$1.10 (3.12%) | 35.14 | 36.24 | 3.95K |
| 2025-11-21 | 34.02 | 34.57 | ↑$0.54 (1.60%) | 33.69 | 34.57 | 1.97K |
| 2025-11-20 | 36.53 | 34.33 | ↓$2.21 (-6.04%) | 34.20 | 36.89 | 10.64K |
| 2025-11-19 | 35.50 | 35.86 | ↑$0.36 (1.02%) | 35.50 | 36.29 | 10.19K |
| 2025-11-18 | 35.21 | 35.28 | ↑$0.07 (0.19%) | 34.81 | 35.63 | 7.55K |
| 2025-11-17 | 35.73 | 35.77 | ↑$0.04 (0.11%) | 35.58 | 36.25 | 6.95K |
| 2025-11-14 | 34.89 | 36.06 | ↑$1.17 (3.36%) | 34.89 | 36.50 | 4.44K |
| 2025-11-13 | 36.81 | 35.83 | ↓$0.98 (-2.66%) | 35.50 | 36.81 | 28.89K |
| 2025-11-12 | 37.59 | 37.25 | ↓$0.34 (-0.90%) | 37.08 | 37.61 | 5.85K |
| 2025-11-11 | 37.70 | 37.55 | ↓$0.15 (-0.40%) | 37.40 | 37.79 | 9.60K |
| 2025-11-10 | 37.87 | 38.10 | ↑$0.23 (0.61%) | 37.63 | 38.21 | 8.32K |
| 2025-11-07 | 36.62 | 36.96 | ↑$0.34 (0.92%) | 36.02 | 36.96 | 7.94K |
| 2025-11-06 | 37.31 | 37.20 | ↓$0.11 (-0.29%) | 37.20 | 37.51 | 4.11K |
| 2025-11-05 | 37.01 | 37.77 | ↑$0.76 (2.04%) | 37.01 | 38.07 | 9.09K |
| 2025-11-04 | 37.00 | 37.05 | ↑$0.05 (0.12%) | 36.91 | 37.79 | 23.03K |
| 2025-11-03 | 38.74 | 38.26 | ↓$0.48 (-1.24%) | 38.11 | 38.74 | 29.21K |
| 2025-10-31 | 38.89 | 38.33 | ↓$0.56 (-1.45%) | 38.09 | 38.89 | 6.44K |
| 2025-10-30 | 38.76 | 38.11 | ↓$0.65 (-1.68%) | 38.09 | 38.76 | 26.98K |
| 2025-10-29 | 38.79 | 38.90 | ↑$0.11 (0.27%) | 38.46 | 38.90 | 21.86K |
| 2025-10-28 | 38.24 | 38.22 | ↓$0.02 (-0.04%) | 38.10 | 38.39 | 3.16K |
| 2025-10-27 | 37.85 | 37.98 | ↑$0.13 (0.33%) | 37.70 | 38.00 | 5.36K |
Create an account or log in to view more rows.
$AIFD Bearish..
$AIFD added
$AIFD hold
$AIFD I warned you all fairly you morons.
$AIFD in it to win it
$AIFD nothing drops
$AIFD who else excited??
$AIFD flow comin
$AIFD is going to have a run next month
$AIFD I bought the dip