MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYBX — TCW High Yield Bond ETF
NYSETCW High Yield Bond ETF
$28.43
-0.15(-0.51%)
- O
- 28.76
- H
- 28.76
- L
- 28.43
- V
- 3.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.43
Period Return-3.81%
Period High$30.94
Period Low$28.43
Avg Daily Volume3.7K
Total Trading Days365
HYBX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.76 | $28.76 | $28.43 | $28.43 | $-0.15 | -0.51% | 3,207 | $28.77 | $28.43 $28.76 |
| Oct 1, 2026 | $28.54 | $28.58 | $28.48 | $28.58 | $-0.27 | -0.92% | 12,321 | $28.54 | $28.48 $28.58 |
| Sep 30, 2026 | $28.90 | $28.90 | $28.84 | $28.84 | $-0.04 | -0.12% | 537 | $28.90 | $28.84 $28.90 |
| Sep 29, 2026 | $28.86 | $28.96 | $28.86 | $28.88 | +$0.11 | +0.36% | 443 | $28.92 | $28.86 $28.96 |
| Sep 28, 2026 | $28.83 | $28.85 | $28.71 | $28.77 | $-0.14 | -0.47% | 4,573 | $28.76 | $28.71 $28.85 |
| Sep 25, 2026 | $29.02 | $29.10 | $28.84 | $28.91 | $-0.21 | -0.70% | 9,571 | $28.94 | $28.84 $29.10 |
| Sep 24, 2026 | $29.25 | $29.25 | $29.11 | $29.11 | $-0.10 | -0.33% | 584 | $29.23 | $29.11 $29.25 |
| Sep 23, 2026 | $29.29 | $29.29 | $29.11 | $29.21 | $-0.18 | -0.60% | 1,342 | $29.20 | $29.11 $29.29 |
| Sep 22, 2026 | $29.38 | $29.38 | $29.38 | $29.38 | +$0.05 | +0.17% | 135 | $29.38 | $29.38 $29.38 |
| Sep 21, 2026 | $29.48 | $29.48 | $29.29 | $29.33 | $-0.05 | -0.15% | 1,708 | $29.35 | $29.29 $29.48 |
| Sep 18, 2026 | $29.33 | $29.42 | $29.33 | $29.38 | +$0.09 | +0.31% | 254 | $29.37 | $29.33 $29.42 |
| Sep 17, 2026 | $29.30 | $29.30 | $29.29 | $29.29 | +$0.02 | +0.07% | 105,494 | $29.38 | $29.29 $29.30 |
| Sep 16, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | $-0.02 | -0.07% | 25 | $29.26 | $29.27 $29.27 |
| Sep 15, 2026 | $29.36 | $29.36 | $29.29 | $29.29 | $-0.05 | -0.15% | 396 | $29.32 | $29.29 $29.36 |
| Sep 14, 2026 | $29.33 | $29.33 | $29.33 | $29.33 | $-0.06 | -0.20% | 975 | $29.34 | $29.33 $29.33 |
| Sep 11, 2026 | $29.32 | $29.41 | $29.31 | $29.39 | +$0.01 | +0.03% | 15,050 | $29.32 | $29.31 $29.41 |
| Sep 10, 2026 | $29.28 | $29.39 | $29.28 | $29.38 | $-0.08 | -0.27% | 535 | $29.34 | $29.28 $29.39 |
| Sep 9, 2026 | $29.40 | $29.46 | $29.40 | $29.46 | $-0.05 | -0.15% | 538 | $29.46 | $29.40 $29.46 |
| Sep 8, 2026 | $29.59 | $29.59 | $29.51 | $29.51 | +$0.10 | +0.34% | 272 | $29.52 | $29.51 $29.59 |
| Sep 4, 2026 | $29.45 | $29.45 | $29.41 | $29.41 | $-0.11 | -0.37% | 3,155 | $29.42 | $29.41 $29.45 |
| Sep 3, 2026 | $29.62 | $29.62 | $29.52 | $29.52 | +$0.13 | +0.44% | 807 | $29.61 | $29.52 $29.62 |
| Sep 2, 2026 | $29.40 | $29.41 | $29.34 | $29.38 | $-0.11 | -0.36% | 1,467 | $29.44 | $29.34 $29.41 |
| Sep 1, 2026 | $29.42 | $29.60 | $29.42 | $29.49 | $-0.23 | -0.78% | 4,559 | $29.46 | $29.42 $29.60 |
| Aug 31, 2026 | $29.77 | $29.77 | $29.72 | $29.72 | $-0.05 | -0.16% | 235 | $29.77 | $29.72 $29.77 |
| Aug 28, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | +$0.03 | +0.08% | 120 | $29.77 | $29.77 $29.77 |
| Aug 27, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | +$0.02 | +0.07% | 17 | $29.73 | $29.75 $29.75 |
| Aug 26, 2026 | $29.76 | $29.76 | $29.73 | $29.73 | +$0.05 | +0.17% | 1,711 | $29.76 | $29.73 $29.76 |
| Aug 25, 2026 | $29.68 | $29.68 | $29.68 | $29.68 | +$0.03 | +0.08% | 68 | $29.65 | $29.68 $29.68 |
| Aug 24, 2026 | $29.65 | $29.65 | $29.65 | $29.65 | +$0.00 | +0.00% | 116 | $29.68 | $29.65 $29.65 |
| Aug 21, 2026 | $29.72 | $29.72 | $29.65 | $29.65 | +$0.02 | +0.05% | 1,148 | $29.70 | $29.65 $29.72 |