7,556.75

-17.75

-0.23%

51,893.00

-240.00

-0.46%

28,084.25

-43.25

-0.15%

Russell 2000 Futures

2,811.50

-6.30

-0.22%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,929.10

-40.50

-1.02%

76,271.01

-1,766.70

-2.26%

Crude Oil Dec 26

97.39

+0.93

+0.96%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Delayed Quote USD

TCW Artificial Intelligence ETF (AIFD)

45.54 -1.85 (-3.91%)

At close: November 2 at 4:00:00 PM EST

Trade AIFD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	47.46	47.46	45.50	45.53	45.53	28,800
Oct 30, 2026	47.62	47.97	46.50	47.25	47.25	13,700
Oct 29, 2026	50.59	50.59	49.92	50.15	50.15	7,400
Oct 28, 2026	51.22	51.62	51.15	51.57	51.57	11,000
Oct 27, 2026	49.89	50.97	49.89	50.82	50.82	8,400
Oct 26, 2026	48.78	49.79	48.78	49.37	49.37	12,000
Oct 23, 2026	48.20	48.83	48.20	48.47	48.47	86,900
Oct 22, 2026	49.18	49.18	48.12	48.16	48.16	8,200
Oct 21, 2026	50.62	50.64	50.35	50.57	50.57	9,000
Oct 20, 2026	50.05	50.06	49.60	49.61	49.61	4,500
Oct 19, 2026	50.01	50.46	49.72	49.74	49.74	3,000
Oct 16, 2026	50.93	50.93	48.69	48.90	48.90	25,600
Oct 15, 2026	49.91	51.00	49.38	50.87	50.87	16,100
Oct 14, 2026	52.88	52.88	51.27	51.27	51.27	10,600
Oct 13, 2026	53.26	53.84	53.00	53.76	53.76	7,300
Oct 12, 2026	55.33	55.33	54.21	54.21	54.21	20,500
Oct 9, 2026	55.94	55.94	55.23	55.52	55.52	24,700
Oct 8, 2026	55.31	55.60	54.23	54.62	54.62	8,200
Oct 7, 2026	55.71	56.02	55.35	55.84	55.84	7,200
Oct 6, 2026	56.34	56.75	56.34	56.46	56.46	9,600
Oct 5, 2026	55.78	56.04	55.70	55.81	55.81	6,200
Oct 2, 2026	55.79	56.03	55.66	55.66	55.66	10,400
Oct 1, 2026	54.45	54.97	54.02	54.86	54.86	6,400
Sep 30, 2026	54.61	54.61	54.10	54.16	54.16	14,900
Sep 29, 2026	54.07	54.39	53.99	54.04	54.04	5,200
Sep 28, 2026	53.81	53.81	53.53	53.61	53.61	1,500
Sep 25, 2026	54.63	54.63	54.24	54.24	54.24	3,400
Sep 24, 2026	53.52	54.28	53.52	54.19	54.19	3,200
Sep 23, 2026	54.44	54.44	53.94	54.02	54.02	17,900
Sep 22, 2026	54.38	54.69	54.28	54.50	54.50	7,500
Sep 21, 2026	53.25	54.13	53.25	54.02	54.02	33,200
Sep 18, 2026	52.50	52.59	52.03	52.40	52.40	9,000
Sep 17, 2026	52.51	52.51	52.12	52.18	52.18	4,500
Sep 16, 2026	51.02	51.73	50.78	51.14	51.14	9,700
Sep 15, 2026	50.91	51.06	50.58	50.64	50.64	9,600
Sep 14, 2026	50.27	51.17	50.27	50.82	50.82	11,100
Sep 11, 2026	52.23	52.32	52.15	52.15	52.15	6,800
Sep 10, 2026	51.84	51.87	51.57	51.57	51.57	2,100
Sep 9, 2026	52.61	52.98	52.61	52.63	52.63	7,000
Sep 8, 2026	52.39	53.12	52.38	52.69	52.69	6,500
Sep 4, 2026	51.28	51.91	51.28	51.83	51.83	11,300
Sep 3, 2026	50.12	51.06	50.12	50.92	50.92	4,000
Sep 2, 2026	50.30	50.31	49.90	50.22	50.22	7,800
Sep 1, 2026	50.45	50.84	50.12	50.45	50.45	9,800
Aug 31, 2026	51.36	51.73	51.30	51.59	51.59	16,500
Aug 28, 2026	52.48	52.48	51.36	51.52	51.52	11,000
Aug 27, 2026	52.52	52.86	52.15	52.76	52.76	9,400
Aug 26, 2026	50.89	51.74	50.89	51.60	51.60	4,200
Aug 25, 2026	51.27	51.45	51.05	51.10	51.10	5,000
Aug 24, 2026	50.79	50.79	50.07	50.48	50.48	6,500
Aug 21, 2026	51.30	51.72	51.30	51.59	51.59	6,300
Aug 20, 2026	50.88	51.44	50.88	51.43	51.43	4,800
Aug 19, 2026	51.58	51.62	50.78	51.43	51.43	7,900
Aug 18, 2026	52.80	53.21	51.38	52.05	52.05	7,600
Aug 17, 2026	54.29	54.73	54.21	54.24	54.24	6,200
Aug 14, 2026	54.21	54.45	53.77	53.91	53.91	10,300
Aug 13, 2026	53.84	54.70	53.84	54.05	54.05	16,200
Aug 12, 2026	53.77	53.93	53.40	53.80	53.80	12,300
Aug 11, 2026	52.60	52.72	52.24	52.31	52.31	4,700
Aug 10, 2026	52.63	52.90	52.22	52.33	52.33	17,400
Aug 7, 2026	52.87	52.91	52.11	52.44	52.44	8,700
Aug 6, 2026	51.06	52.36	51.05	51.79	51.79	6,500
Aug 5, 2026	53.33	53.72	52.68	52.69	52.69	99,700
Aug 4, 2026	52.26	53.26	52.26	52.96	52.96	13,300
Aug 3, 2026	48.60	50.85	48.50	50.71	50.71	18,600
Jul 31, 2026	49.67	50.00	48.51	49.02	49.02	10,700
Jul 30, 2026	47.32	48.49	47.32	48.30	48.30	11,800
Jul 29, 2026	47.40	47.61	45.70	45.71	45.71	29,100
Jul 28, 2026	47.64	47.89	46.44	47.68	47.68	25,900
Jul 27, 2026	49.25	49.40	47.75	48.56	48.56	14,400
Jul 24, 2026	49.74	49.74	48.90	49.07	49.07	5,400
Jul 23, 2026	50.61	51.03	50.08	50.35	50.35	6,800
Jul 22, 2026	50.56	51.38	50.56	51.13	51.13	8,000
Jul 21, 2026	50.84	51.40	50.65	51.31	51.31	5,400
Jul 20, 2026	50.34	50.34	49.60	49.60	49.60	29,200
Jul 17, 2026	48.24	49.95	47.80	49.40	49.40	8,800
Jul 16, 2026	50.44	50.50	49.50	49.61	49.61	28,200
Jul 15, 2026	52.46	52.68	50.33	51.26	51.26	18,500
Jul 14, 2026	51.74	52.23	51.73	52.11	52.11	4,000
Jul 13, 2026	52.50	52.50	51.36	51.49	51.49	6,900
Jul 10, 2026	53.10	53.10	52.72	52.79	52.79	3,800
Jul 9, 2026	53.34	54.01	52.75	53.08	53.08	20,000
Jul 8, 2026	50.71	52.13	50.71	52.03	52.03	16,200
Jul 7, 2026	52.44	52.44	50.89	51.40	51.40	22,400
Jul 6, 2026	52.32	53.38	52.32	52.94	52.94	12,100
Jul 2, 2026	53.71	53.80	51.01	51.61	51.61	18,300
Jul 1, 2026	54.17	54.51	53.64	53.74	53.74	19,000
Jun 30, 2026	53.76	55.52	53.76	55.43	55.43	39,600
Jun 29, 2026	52.41	53.87	51.29	53.64	53.64	14,600
Jun 26, 2026	51.49	52.24	51.43	51.89	51.89	14,600
Jun 25, 2026	53.68	53.68	52.00	52.72	52.72	13,100
Jun 24, 2026	52.80	52.80	51.25	51.90	51.90	8,700
Jun 23, 2026	53.15	53.35	52.18	52.45	52.45	11,400
Jun 22, 2026	55.40	55.40	54.20	55.18	55.18	119,600
Jun 18, 2026	55.25	55.38	54.42	55.20	55.20	22,400
Jun 17, 2026	54.42	55.12	53.78	53.79	53.79	41,900
Jun 16, 2026	55.30	55.47	53.66	53.66	53.66	14,500
Jun 15, 2026	54.94	55.53	54.70	55.30	55.30	34,900
Jun 12, 2026	53.18	53.78	52.72	53.34	53.34	34,900
Jun 11, 2026	51.42	53.29	51.10	53.14	53.14	18,600
Jun 10, 2026	51.70	52.46	51.02	51.11	51.11	23,200
Jun 9, 2026	53.83	54.15	49.81	52.04	52.04	24,800
Jun 8, 2026	53.38	53.63	52.75	53.07	53.07	17,500
Jun 5, 2026	54.96	54.96	51.70	52.17	52.17	44,600
Jun 4, 2026	54.52	56.33	54.21	56.02	56.02	24,900
Jun 3, 2026	57.80	57.80	55.90	56.36	56.36	33,100
Jun 2, 2026	56.19	57.38	56.19	57.29	57.29	44,100
Jun 1, 2026	53.84	55.60	53.22	55.47	55.47	33,500
May 29, 2026	52.55	53.26	52.34	53.10	53.10	25,800
May 28, 2026	51.96	52.37	51.56	52.10	52.10	18,600
May 27, 2026	52.63	52.63	51.38	51.74	51.74	19,000
May 26, 2026	52.27	52.54	51.99	52.19	52.19	26,500
May 22, 2026	51.40	51.70	51.10	51.26	51.26	14,800
May 21, 2026	49.86	51.31	49.86	50.91	50.91	15,400
May 20, 2026	49.73	50.22	49.31	49.68	49.68	11,800
May 19, 2026	48.57	49.42	48.00	48.82	48.82	13,300
May 18, 2026	50.69	50.69	48.60	49.25	49.25	18,900
May 15, 2026	50.47	51.01	50.03	50.53	50.53	12,200
May 14, 2026	51.26	52.01	50.51	51.82	51.82	29,600
May 13, 2026	50.95	51.29	50.07	51.06	51.06	24,300
May 12, 2026	50.32	50.81	48.87	50.08	50.08	22,100
May 11, 2026	50.25	51.29	50.04	50.95	50.95	31,600
May 8, 2026	49.49	50.07	49.34	49.99	49.99	29,000
May 7, 2026	50.01	50.01	48.66	49.03	49.03	35,900
May 6, 2026	49.80	49.80	48.93	49.77	49.77	41,700
May 5, 2026	48.74	49.48	48.74	49.17	49.17	53,700
May 4, 2026	47.87	48.24	47.63	47.95	47.95	11,400
May 1, 2026	46.97	47.71	46.97	47.50	47.50	31,900
Apr 30, 2026	46.41	46.79	45.61	46.70	46.70	12,800
Apr 29, 2026	45.50	45.73	45.21	45.71	45.71	18,500
Apr 28, 2026	45.28	45.69	45.00	45.26	45.26	21,300
Apr 27, 2026	46.81	46.86	46.11	46.81	46.81	12,800
Apr 24, 2026	46.85	46.99	46.11	46.85	46.85	23,200
Apr 23, 2026	46.15	46.70	45.96	46.03	46.03	9,800
Apr 22, 2026	46.37	46.71	45.91	46.67	46.67	18,000
Apr 21, 2026	46.19	46.27	45.00	45.63	45.63	27,000
Apr 20, 2026	45.50	46.08	45.24	45.83	45.83	87,400
Apr 17, 2026	45.62	45.62	45.20	45.51	45.51	19,700
Apr 16, 2026	44.42	44.88	44.06	44.78	44.78	88,400
Apr 15, 2026	44.05	44.33	43.71	44.25	44.25	15,800
Apr 14, 2026	43.98	44.11	43.44	43.95	43.95	20,600
Apr 13, 2026	42.27	43.28	42.27	43.19	43.19	12,500
Apr 10, 2026	42.49	42.80	42.34	42.38	42.38	13,400
Apr 9, 2026	42.13	42.29	41.83	42.22	42.22	45,800
Apr 8, 2026	42.25	42.33	41.76	42.02	42.02	9,600
Apr 7, 2026	39.59	40.35	39.17	40.27	40.27	23,900
Apr 6, 2026	40.00	40.00	39.45	39.67	39.67	16,100
Apr 2, 2026	38.11	39.83	38.11	39.83	39.83	7,000
Apr 1, 2026	39.11	39.93	39.11	39.49	39.49	11,900
Mar 31, 2026	37.59	38.56	37.46	38.56	38.56	10,000
Mar 30, 2026	37.77	37.77	36.22	36.52	36.52	50,400
Mar 27, 2026	38.00	38.09	37.00	37.60	37.60	13,000
Mar 26, 2026	39.36	39.53	38.28	38.37	38.37	20,900
Mar 25, 2026	40.06	40.51	39.95	40.12	40.12	7,500
Mar 24, 2026	39.64	40.06	39.47	39.94	39.94	10,700
Mar 23, 2026	39.65	40.54	39.60	39.90	39.90	39,200
Mar 20, 2026	40.20	40.20	38.95	39.08	39.08	28,000
Mar 19, 2026	39.38	40.45	39.18	40.36	40.36	14,900
Mar 18, 2026	40.45	40.80	40.10	40.10	40.10	12,600
Mar 17, 2026	39.88	40.18	39.76	40.13	40.13	8,500
Mar 16, 2026	39.42	40.07	39.42	39.72	39.72	66,600
Mar 13, 2026	39.76	39.76	38.86	39.03	39.03	8,000
Mar 12, 2026	39.71	39.71	39.09	39.25	39.25	6,600
Mar 11, 2026	40.32	40.43	39.98	40.12	40.12	9,300
Mar 10, 2026	39.80	40.38	39.77	39.87	39.87	10,700
Mar 9, 2026	38.01	39.65	38.01	39.58	39.58	28,300
Mar 6, 2026	38.67	39.24	38.28	38.38	38.38	6,500
Mar 5, 2026	39.46	39.46	38.66	39.35	39.35	8,500
Mar 4, 2026	38.78	39.49	38.71	39.23	39.23	54,000
Mar 3, 2026	38.52	38.84	38.08	38.78	38.78	5,700
Mar 2, 2026	38.91	39.92	38.91	39.90	39.90	7,400
Feb 27, 2026	38.97	39.51	38.97	39.50	39.50	9,900
Feb 26, 2026	40.35	40.35	39.01	39.60	39.60	21,300
Feb 25, 2026	40.44	40.54	40.32	40.44	40.44	20,500
Feb 24, 2026	39.34	39.81	39.25	39.72	39.72	10,300
Feb 23, 2026	39.59	39.59	38.95	39.17	39.17	13,700
Feb 20, 2026	39.68	40.30	39.68	39.87	39.87	25,700
Feb 19, 2026	39.38	39.67	39.07	39.66	39.66	31,900
Feb 18, 2026	39.43	39.93	39.35	39.58	39.58	10,800
Feb 17, 2026	38.83	39.64	38.53	39.38	39.38	3,400
Feb 13, 2026	38.93	39.65	38.82	39.22	39.22	10,400
Feb 12, 2026	39.92	39.92	39.09	39.17	39.17	4,300
Feb 11, 2026	39.94	40.15	38.97	39.65	39.65	35,500
Feb 10, 2026	39.47	39.55	39.21	39.26	39.26	7,800
Feb 9, 2026	38.92	39.40	38.74	39.26	39.26	8,800
Feb 6, 2026	37.45	38.59	37.45	38.52	38.52	5,700
Feb 5, 2026	36.70	37.15	36.49	36.88	36.88	8,200
Feb 4, 2026	38.24	38.24	36.39	37.10	37.10	6,500
Feb 3, 2026	38.99	38.99	37.37	37.97	37.97	4,700
Feb 2, 2026	38.45	39.04	38.45	38.74	38.74	11,000
Jan 30, 2026	38.81	39.26	38.31	38.39	38.39	41,700
Jan 29, 2026	39.32	39.32	38.09	38.86	38.86	22,500
Jan 28, 2026	39.55	39.55	39.04	39.35	39.35	6,000
Jan 27, 2026	38.56	39.21	38.14	39.06	39.06	14,000
Jan 26, 2026	38.20	38.72	38.19	38.41	38.41	12,400
Jan 23, 2026	38.21	38.48	38.01	38.12	38.12	12,200
Jan 22, 2026	38.49	38.49	37.98	38.27	38.27	5,000
Jan 21, 2026	37.64	37.92	37.10	37.65	37.65	6,800
Jan 20, 2026	37.26	37.86	37.08	37.29	37.29	4,300
Jan 16, 2026	38.34	38.34	38.00	38.19	38.19	5,200
Jan 15, 2026	38.48	38.59	38.06	38.06	38.06	9,700
Jan 14, 2026	37.96	38.06	37.47	37.85	37.85	13,800
Jan 13, 2026	38.46	38.80	38.42	38.57	38.57	5,600
Jan 12, 2026	37.83	38.42	37.83	38.42	38.42	4,400
Jan 9, 2026	37.91	38.27	37.91	38.22	38.22	2,000
Jan 8, 2026	38.79	38.79	37.60	37.84	37.84	61,300
Jan 7, 2026	38.64	38.95	38.52	38.83	38.83	9,900
Jan 6, 2026	38.13	38.92	37.87	38.92	38.92	12,800
Jan 5, 2026	38.79	38.79	38.17	38.21	38.21	3,200
Jan 2, 2026	38.20	38.47	37.98	38.17	38.17	11,700
Dec 31, 2025	37.85	37.85	37.58	37.58	37.58	1,800
Dec 30, 2025	38.05	38.14	37.89	37.89	37.89	4,700
Dec 29, 2025	37.75	38.08	37.75	37.97	37.97	9,800
Dec 26, 2025	38.14	38.26	38.10	38.19	38.19	4,200
Dec 24, 2025	38.08	38.22	38.01	38.15	38.15	12,500
Dec 23, 2025	37.70	38.11	37.70	38.05	38.05	3,700
Dec 22, 2025	37.87	37.95	37.70	37.85	37.85	7,000
Dec 19, 2025	37.10	37.42	37.10	37.35	37.35	4,800
Dec 18, 2025	36.28	36.55	36.28	36.39	36.39	1,800
Dec 17, 2025	36.56	36.56	35.68	35.68	35.68	10,400
Dec 16, 2025	36.29	36.68	36.25	36.56	36.56	10,100
Dec 15, 2025	37.07	37.07	36.60	36.60	36.60	10,400
Dec 12, 2025	38.02	38.02	36.98	36.98	36.98	5,000
Dec 11, 2025	38.66	38.81	37.89	38.70	38.70	19,300
Dec 10, 2025	38.50	39.10	38.21	38.99	38.99	13,700
Dec 9, 2025	38.13	38.70	38.13	38.65	38.65	7,300
Dec 8, 2025	38.30	38.33	38.25	38.33	38.33	2,400
Dec 5, 2025	38.10	38.29	37.95	38.10	38.10	3,100
Dec 4, 2025	37.46	37.90	37.46	37.79	37.79	13,800
Dec 3, 2025	37.33	37.56	37.10	37.51	37.51	12,700
Dec 2, 2025	37.55	38.01	37.14	37.29	37.29	37,500
Dec 1, 2025	37.12	37.80	37.03	37.61	37.61	5,800
Nov 28, 2025	37.33	37.74	37.33	37.74	37.74	5,800
Nov 26, 2025	36.98	37.61	36.98	37.39	37.39	5,100
Nov 25, 2025	36.10	36.73	36.10	36.73	36.73	5,000
Nov 24, 2025	35.14	36.24	35.14	36.24	36.24	8,100
Nov 21, 2025	34.02	34.56	33.69	34.56	34.56	2,300
Nov 20, 2025	36.53	36.88	34.20	34.33	34.33	13,000
Nov 19, 2025	35.20	36.29	35.20	35.86	35.86	10,600
Nov 18, 2025	35.21	35.63	34.81	35.28	35.28	9,600
Nov 17, 2025	35.73	36.25	35.58	35.77	35.77	8,900
Nov 14, 2025	35.00	36.50	34.72	36.06	36.06	6,000
Nov 13, 2025	36.81	36.81	35.50	35.83	35.83	30,900
Nov 12, 2025	37.59	37.61	37.08	37.25	37.25	6,000
Nov 11, 2025	37.70	37.79	37.40	37.55	37.55	10,700
Nov 10, 2025	37.87	38.21	37.63	38.10	38.10	8,700
Nov 7, 2025	36.62	36.96	36.02	36.96	36.96	9,300
Nov 6, 2025	37.31	37.51	37.20	37.20	37.20	4,400
Nov 5, 2025	37.01	38.07	37.01	37.76	37.76	9,600
Nov 4, 2025	37.00	37.79	36.91	37.04	37.04	26,000
Nov 3, 2025	38.74	38.74	38.11	38.26	38.26	30,500

Mobilize your Website

View Site in Mobile | Classic

Share by: