MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIFD — TCW Artificial Intelligence ETF
NasdaqTCW Artificial Intelligence ETF
$54.82
+0.66(+1.22%)
- O
- 54.45
- H
- 54.97
- L
- 54.02
- V
- 6.35K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$54.82
Period Return+153.21%
Period High$57.80
Period Low$21.42
Avg Daily Volume13.6K
Total Trading Days365
AIFD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $54.45 | $54.97 | $54.02 | $54.82 | +$0.66 | +1.22% | 6,355 | $54.43 | $54.02 $54.97 |
| Sep 30, 2026 | $54.61 | $54.61 | $54.10 | $54.16 | +$0.12 | +0.22% | 14,857 | $54.24 | $54.10 $54.61 |
| Sep 29, 2026 | $54.07 | $54.39 | $54.00 | $54.04 | +$0.43 | +0.80% | 5,158 | $54.16 | $54.00 $54.39 |
| Sep 28, 2026 | $53.81 | $53.81 | $53.53 | $53.61 | $-0.64 | -1.17% | 1,492 | $53.58 | $53.53 $53.81 |
| Sep 25, 2026 | $54.63 | $54.63 | $54.25 | $54.25 | +$0.06 | +0.10% | 3,388 | $54.42 | $54.25 $54.63 |
| Sep 24, 2026 | $53.52 | $54.28 | $53.52 | $54.19 | +$0.17 | +0.31% | 3,247 | $53.98 | $53.52 $54.28 |
| Sep 23, 2026 | $54.44 | $54.44 | $53.94 | $54.02 | $-0.48 | -0.88% | 17,863 | $54.17 | $53.94 $54.44 |
| Sep 22, 2026 | $54.39 | $54.69 | $54.28 | $54.50 | +$0.48 | +0.89% | 7,452 | $54.36 | $54.28 $54.69 |
| Sep 21, 2026 | $53.25 | $54.13 | $53.25 | $54.02 | +$1.62 | +3.09% | 33,174 | $54.02 | $53.25 $54.13 |
| Sep 18, 2026 | $52.50 | $52.59 | $52.03 | $52.40 | +$0.22 | +0.43% | 9,031 | $52.33 | $52.03 $52.59 |
| Sep 17, 2026 | $52.51 | $52.51 | $52.12 | $52.18 | +$1.03 | +2.02% | 4,529 | $52.24 | $52.12 $52.51 |
| Sep 16, 2026 | $51.02 | $51.73 | $50.78 | $51.14 | +$0.51 | +1.00% | 9,701 | $51.30 | $50.78 $51.73 |
| Sep 15, 2026 | $50.91 | $51.06 | $50.58 | $50.64 | $-0.19 | -0.37% | 9,631 | $50.87 | $50.58 $51.06 |
| Sep 14, 2026 | $50.27 | $51.17 | $50.27 | $50.82 | $-1.33 | -2.54% | 11,082 | $50.92 | $50.27 $51.17 |
| Sep 11, 2026 | $52.23 | $52.32 | $52.15 | $52.15 | +$0.58 | +1.12% | 6,845 | $52.27 | $52.15 $52.32 |
| Sep 10, 2026 | $51.84 | $51.87 | $51.57 | $51.57 | $-1.06 | -2.02% | 2,135 | $51.77 | $51.57 $51.87 |
| Sep 9, 2026 | $52.61 | $52.98 | $52.61 | $52.64 | $-0.06 | -0.11% | 6,959 | $52.74 | $52.61 $52.98 |
| Sep 8, 2026 | $52.39 | $53.12 | $52.38 | $52.69 | +$0.86 | +1.66% | 6,536 | $52.87 | $52.38 $53.12 |
| Sep 4, 2026 | $51.28 | $51.91 | $51.28 | $51.83 | +$0.91 | +1.79% | 11,576 | $51.62 | $51.28 $51.91 |
| Sep 3, 2026 | $50.12 | $51.06 | $50.12 | $50.92 | +$0.70 | +1.39% | 3,998 | $50.76 | $50.12 $51.06 |
| Sep 2, 2026 | $50.30 | $50.31 | $49.90 | $50.23 | $-0.23 | -0.45% | 7,752 | $50.17 | $49.90 $50.31 |
| Sep 1, 2026 | $50.45 | $50.84 | $50.12 | $50.45 | $-1.14 | -2.22% | 9,804 | $50.49 | $50.12 $50.84 |
| Aug 31, 2026 | $51.36 | $51.73 | $51.30 | $51.59 | +$0.08 | +0.15% | 16,455 | $51.50 | $51.30 $51.73 |
| Aug 28, 2026 | $52.48 | $52.48 | $51.36 | $51.52 | $-1.24 | -2.35% | 11,028 | $51.79 | $51.36 $52.48 |
| Aug 27, 2026 | $52.52 | $52.86 | $52.15 | $52.76 | +$1.16 | +2.24% | 9,363 | $52.62 | $52.15 $52.86 |
| Aug 26, 2026 | $50.89 | $51.74 | $50.89 | $51.60 | +$0.50 | +0.98% | 4,230 | $51.45 | $50.89 $51.74 |
| Aug 25, 2026 | $51.27 | $51.45 | $51.05 | $51.10 | +$0.62 | +1.23% | 5,030 | $51.13 | $51.05 $51.45 |
| Aug 24, 2026 | $50.79 | $50.79 | $50.07 | $50.48 | $-1.11 | -2.15% | 6,514 | $50.49 | $50.07 $50.79 |
| Aug 21, 2026 | $51.30 | $51.73 | $51.30 | $51.59 | +$0.16 | +0.31% | 6,316 | $51.50 | $51.30 $51.73 |
| Aug 20, 2026 | $50.89 | $51.45 | $50.89 | $51.43 | $-0.00 | +0.00% | 4,804 | $51.30 | $50.89 $51.45 |