Skip to main content

Tcw Unconstrained Plus Bond ETF (NY: UCON )

24.61 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.06 22.09 22.05 22.09 232,738 +0.06(+0.26%)
Oct 30, 2019 22.00 22.06 21.99 22.03 35,386 +0.04(+0.19%)
Oct 29, 2019 22.02 22.02 21.99 21.99 35,389 -0.02(-0.08%)
Oct 28, 2019 21.95 22.00 21.95 22.00 17,282 +0.03(+0.16%)
Oct 25, 2019 22.04 22.04 21.97 21.97 27,587 -0.03(-0.15%)
Oct 24, 2019 21.98 22.04 21.98 22.00 46,271 +0.02(+0.08%)
Oct 23, 2019 21.99 22.04 21.96 21.99 36,007 -0.03(-0.15%)
Oct 22, 2019 22.01 22.03 22.01 22.02 14,111 +0.06(+0.29%)
Oct 21, 2019 21.99 21.99 21.95 21.96 24,168 -0.01(-0.06%)
Oct 18, 2019 21.98 22.00 21.94 21.97 40,971 -0.01(-0.06%)
Oct 17, 2019 21.95 22.01 21.93 21.98 62,924 +0.01(+0.04%)
Oct 16, 2019 21.94 21.98 21.91 21.97 56,199 +0.05(+0.23%)
Oct 15, 2019 21.91 21.98 21.87 21.92 29,265 -0.04(-0.20%)
Oct 14, 2019 21.90 21.97 21.87 21.97 45,408 +0.10(+0.48%)
Oct 11, 2019 21.93 21.93 21.82 21.86 54,981 -0.04(-0.19%)
Oct 10, 2019 21.90 21.92 21.87 21.90 23,364 +0.01(+0.07%)
Oct 09, 2019 21.84 21.94 21.84 21.89 62,504 -0.08(-0.34%)
Oct 08, 2019 21.90 21.97 21.85 21.96 33,160 +0.05(+0.21%)
Oct 07, 2019 21.92 21.95 21.89 21.92 19,049 -0.03(-0.13%)
Oct 04, 2019 21.96 21.97 21.88 21.95 37,792 +0.01(+0.04%)
Oct 03, 2019 21.91 21.97 21.91 21.94 91,510 +0.03(+0.16%)
Oct 02, 2019 21.95 21.95 21.87 21.91 37,797 -0.05(-0.23%)
Oct 01, 2019 21.88 21.98 21.85 21.96 883,257 +0.06(+0.29%)
Sep 30, 2019 21.87 21.92 21.85 21.89 19,065 +0.01(+0.04%)
Sep 27, 2019 21.87 21.91 21.84 21.88 18,013 +0.02(+0.10%)
Sep 26, 2019 21.87 21.91 21.85 21.86 44,821 -0.02(-0.08%)
Sep 25, 2019 21.89 21.98 21.85 21.88 1,080,219 -0.04(-0.17%)
Sep 24, 2019 21.93 21.93 21.87 21.92 18,130 +0.02(+0.08%)
Sep 23, 2019 21.83 21.94 21.82 21.90 37,382 +0.06(+0.27%)
Sep 20, 2019 21.90 21.93 21.82 21.84 11,921 -0.00(-0.02%)
Sep 19, 2019 21.78 21.87 21.78 21.85 20,969 +0.04(+0.18%)
Sep 18, 2019 21.84 21.91 21.77 21.81 60,629 -0.01(-0.04%)
Sep 17, 2019 21.75 21.87 21.75 21.82 808,181 +0.03(+0.14%)
Sep 16, 2019 21.79 21.84 21.76 21.79 12,713 +0.05(+0.21%)
Sep 13, 2019 21.82 21.87 21.74 21.74 69,992 -0.07(-0.34%)
Sep 12, 2019 21.83 21.87 21.79 21.81 40,661 -0.01(-0.05%)
Sep 11, 2019 21.82 21.84 21.77 21.82 11,771 +0.04(+0.18%)
Sep 10, 2019 21.83 21.88 21.73 21.79 24,001 +0.03(+0.13%)
Sep 09, 2019 21.81 21.81 21.71 21.76 36,387 -0.13(-0.60%)
Sep 06, 2019 21.90 21.94 21.87 21.89 49,100 +0.03(+0.13%)
Sep 05, 2019 21.92 21.92 21.84 21.86 42,456 -0.09(-0.42%)
Sep 04, 2019 21.93 21.97 21.93 21.95 25,074 +0.02(+0.08%)
Sep 03, 2019 21.92 21.97 21.92 21.93 301,455 +0.05(+0.21%)
Aug 30, 2019 21.87 21.91 21.87 21.89 32,104 +0.03(+0.14%)
Aug 29, 2019 21.92 21.93 21.80 21.86 41,602 -0.03(-0.15%)
Aug 28, 2019 21.91 21.93 21.88 21.89 47,295 +0.01(+0.05%)
Aug 27, 2019 21.88 21.93 21.86 21.88 16,638 +0.02(+0.11%)
Aug 26, 2019 21.92 21.92 21.80 21.86 71,913 +0.02(+0.10%)
Aug 23, 2019 21.82 21.91 21.82 21.84 59,133 +0.04(+0.18%)
Aug 22, 2019 21.81 21.87 21.74 21.80 52,000 -0.00(-0.00%)
Aug 21, 2019 21.82 21.88 21.71 21.80 179,207 -0.06(-0.26%)
Aug 20, 2019 21.76 21.87 21.76 21.86 11,765 +0.07(+0.30%)
Aug 19, 2019 21.73 21.86 21.71 21.79 50,959 +0.05(+0.23%)
Aug 16, 2019 21.72 21.83 21.72 21.74 15,267 -0.05(-0.23%)
Aug 15, 2019 21.74 21.84 21.72 21.79 3,152 -0.03(-0.13%)
Aug 14, 2019 21.83 21.84 21.73 21.82 38,536 +0.10(+0.48%)
Aug 13, 2019 21.77 21.84 21.72 21.72 15,866 -0.08(-0.39%)
Aug 12, 2019 21.80 21.87 21.73 21.80 22,620 +0.05(+0.23%)
Aug 09, 2019 21.78 21.83 21.73 21.75 12,663 -0.07(-0.34%)
Aug 08, 2019 21.82 21.82 21.75 21.82 10,321 +0.00(+0.00%)
Aug 07, 2019 21.88 21.89 21.77 21.82 21,885 +0.00(+0.00%)
Aug 06, 2019 21.83 21.87 21.77 21.82 14,252 +0.06(+0.29%)
Aug 05, 2019 21.78 21.85 21.76 21.76 27,400 +0.01(+0.06%)
Aug 02, 2019 21.80 21.80 21.73 21.75 23,315 -0.08(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.