TCW ETF Trust (FLXR) Historical Stock Data
39.61 ↓0.03 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLXR is down -0.05% a day on average. There have been 9 days where TCW ETF Trust closed green and 21 days where FLXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.60 | 39.61 | ↑$0.00 (0.01%) | 39.60 | 39.63 | 328.55K |
| 2025-12-11 | 39.68 | 39.63 | ↓$0.05 (-0.13%) | 39.63 | 39.70 | 381.12K |
| 2025-12-10 | 39.55 | 39.64 | ↑$0.09 (0.23%) | 39.53 | 39.64 | 246.43K |
| 2025-12-09 | 39.61 | 39.53 | ↓$0.08 (-0.20%) | 39.53 | 39.63 | 323.62K |
| 2025-12-08 | 39.65 | 39.58 | ↓$0.07 (-0.18%) | 39.55 | 39.65 | 310.51K |
| 2025-12-05 | 39.68 | 39.62 | ↓$0.06 (-0.15%) | 39.60 | 39.68 | 470.97K |
| 2025-12-04 | 39.66 | 39.60 | ↓$0.06 (-0.15%) | 39.60 | 39.66 | 485.33K |
| 2025-12-03 | 39.68 | 39.67 | ↓$0.01 (-0.03%) | 39.64 | 39.68 | 347.64K |
| 2025-12-02 | 39.63 | 39.60 | ↓$0.03 (-0.08%) | 39.58 | 39.63 | 596.84K |
| 2025-12-01 | 39.60 | 39.59 | ↓$0.01 (-0.03%) | 39.55 | 39.90 | 436.26K |
| 2025-11-28 | 39.87 | 39.84 | ↓$0.03 (-0.08%) | 39.83 | 39.88 | 147.08K |
| 2025-11-26 | 39.86 | 39.87 | ↑$0.01 (0.01%) | 39.79 | 39.87 | 349.53K |
| 2025-11-25 | 39.75 | 39.83 | ↑$0.08 (0.20%) | 39.75 | 39.86 | 283.36K |
| 2025-11-24 | 39.80 | 39.82 | ↑$0.02 (0.05%) | 39.77 | 39.82 | 324.15K |
| 2025-11-21 | 39.72 | 39.75 | ↑$0.03 (0.08%) | 39.70 | 39.76 | 264.34K |
| 2025-11-20 | 39.70 | 39.65 | ↓$0.05 (-0.13%) | 39.65 | 39.74 | 268.57K |
| 2025-11-19 | 39.73 | 39.70 | ↓$0.03 (-0.08%) | 39.66 | 39.73 | 638.43K |
| 2025-11-18 | 39.65 | 39.67 | ↑$0.02 (0.05%) | 39.65 | 39.69 | 274.25K |
| 2025-11-17 | 39.68 | 39.62 | ↓$0.06 (-0.15%) | 39.62 | 39.69 | 268.01K |
| 2025-11-14 | 39.61 | 39.65 | ↑$0.04 (0.10%) | 39.61 | 39.68 | 275.52K |
| 2025-11-13 | 39.70 | 39.62 | ↓$0.08 (-0.20%) | 39.62 | 39.70 | 519.09K |
| 2025-11-12 | 39.72 | 39.68 | ↓$0.04 (-0.10%) | 39.68 | 39.76 | 371.19K |
| 2025-11-11 | 39.67 | 39.74 | ↑$0.06 (0.16%) | 39.67 | 39.75 | 300.54K |
| 2025-11-10 | 39.70 | 39.69 | ↓$0.01 (-0.03%) | 39.66 | 39.70 | 207.85K |
| 2025-11-07 | 39.67 | 39.62 | ↓$0.05 (-0.13%) | 39.62 | 39.70 | 218.39K |
| 2025-11-06 | 39.68 | 39.66 | ↓$0.02 (-0.04%) | 39.63 | 39.69 | 385.13K |
| 2025-11-05 | 39.66 | 39.53 | ↓$0.13 (-0.33%) | 39.53 | 39.68 | 386.74K |
| 2025-11-04 | 39.65 | 39.63 | ↓$0.02 (-0.05%) | 39.59 | 39.68 | 800.95K |
| 2025-11-03 | 39.63 | 39.57 | ↓$0.06 (-0.15%) | 39.57 | 39.64 | 268.45K |
| 2025-10-31 | 39.86 | 39.85 | ↓$0.01 (-0.03%) | 39.81 | 39.86 | 254.07K |
Create an account or log in to view more rows.
$FLXR what’s next bulls
$FLXR wtf is that dump
$FLXR get over the hump
$FLXR buy buy buy!!
$FLXR CHUG CHUG CHUG
$FLXR we’re fucked tomorrow boys
$FLXR Dumping started...
Get out while you can...
$FLXR Ride this train. You won't regret.
$FLXR Buy the dip
$FLXR this board is on fire