Skip to main content

Tcw Unconstrained Plus Bond ETF (NY: UCON )

24.45 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 24.50 24.58 24.44 24.45 430,524 -0.02(-0.08%)
Jun 27, 2024 24.46 24.48 24.45 24.47 400,015 +0.03(+0.12%)
Jun 26, 2024 24.46 24.48 24.41 24.44 439,117 -0.04(-0.16%)
Jun 25, 2024 24.53 24.53 24.46 24.48 1,153,475 +0.00(+0.00%)
Jun 24, 2024 24.47 24.50 24.47 24.48 264,269 -0.02(-0.08%)
Jun 21, 2024 24.52 24.52 24.48 24.50 444,113 +0.00(+0.00%)
Jun 20, 2024 24.48 24.54 24.47 24.50 463,912 -0.01(-0.06%)
Jun 18, 2024 24.49 24.53 24.48 24.51 746,009 +0.04(+0.18%)
Jun 17, 2024 24.45 24.47 24.44 24.47 488,323 -0.02(-0.10%)
Jun 14, 2024 24.51 24.52 24.48 24.49 439,499 -0.02(-0.07%)
Jun 13, 2024 24.49 24.54 24.48 24.51 814,914 +0.07(+0.30%)
Jun 12, 2024 24.47 24.52 24.43 24.44 532,427 +0.06(+0.25%)
Jun 11, 2024 24.35 24.38 24.32 24.38 751,394 +0.05(+0.20%)
Jun 10, 2024 24.34 24.34 24.30 24.33 710,788 -0.01(-0.04%)
Jun 07, 2024 24.37 24.37 24.33 24.34 321,153 -0.09(-0.37%)
Jun 06, 2024 24.44 24.44 24.41 24.43 1,251,542 +0.01(+0.04%)
Jun 05, 2024 24.39 24.42 24.38 24.42 681,688 +0.03(+0.12%)
Jun 04, 2024 24.39 24.40 24.35 24.39 775,715 +0.05(+0.20%)
Jun 03, 2024 24.25 24.35 24.25 24.34 597,087 +0.07(+0.31%)
May 31, 2024 24.26 24.27 24.23 24.27 434,721 +0.06(+0.27%)
May 30, 2024 24.21 24.21 24.18 24.20 774,704 +0.02(+0.08%)
May 29, 2024 24.17 24.18 24.14 24.18 562,789 -0.03(-0.12%)
May 28, 2024 24.28 24.28 24.19 24.21 385,811 -0.02(-0.08%)
May 24, 2024 24.24 24.25 24.20 24.23 748,727 +0.02(+0.08%)
May 23, 2024 24.26 24.26 24.20 24.21 646,210 -0.06(-0.25%)
May 22, 2024 24.26 24.30 24.26 24.27 347,104 -0.03(-0.12%)
May 21, 2024 24.31 24.31 24.29 24.30 941,352 +0.03(+0.12%)
May 20, 2024 24.30 24.30 24.27 24.27 456,668 -0.03(-0.12%)
May 17, 2024 24.34 24.34 24.29 24.30 370,670 -0.04(-0.16%)
May 16, 2024 24.37 24.37 24.33 24.34 499,161 -0.02(-0.08%)
May 15, 2024 24.35 24.36 24.31 24.36 364,684 +0.13(+0.53%)
May 14, 2024 24.21 24.28 24.16 24.23 701,974 +0.03(+0.12%)
May 13, 2024 24.25 24.25 24.20 24.20 395,255 +0.00(+0.00%)
May 10, 2024 24.18 24.23 24.18 24.20 1,231,652 -0.04(-0.16%)
May 09, 2024 24.19 24.25 24.17 24.24 358,152 +0.05(+0.21%)
May 08, 2024 24.22 24.22 24.18 24.19 481,082 -0.04(-0.16%)
May 07, 2024 24.21 24.24 24.21 24.23 357,595 +0.03(+0.12%)
May 06, 2024 24.22 24.22 24.19 24.20 780,529 +0.02(+0.08%)
May 03, 2024 24.21 24.21 24.15 24.18 545,643 +0.08(+0.35%)
May 02, 2024 24.05 24.10 24.01 24.10 514,593 +0.06(+0.27%)
May 01, 2024 23.97 24.07 23.97 24.03 857,064 +0.07(+0.29%)
Apr 30, 2024 23.98 24.01 23.95 23.96 939,199 -0.05(-0.21%)
Apr 29, 2024 24.01 24.03 23.96 24.01 340,812 +0.03(+0.12%)
Apr 26, 2024 23.99 23.99 23.97 23.98 297,677 +0.03(+0.15%)
Apr 25, 2024 23.96 23.96 23.89 23.95 501,147 -0.03(-0.15%)
Apr 24, 2024 24.01 24.01 23.97 23.98 284,568 -0.04(-0.16%)
Apr 23, 2024 23.94 24.03 23.94 24.02 469,798 +0.04(+0.19%)
Apr 22, 2024 23.97 23.98 23.95 23.98 260,605 +0.02(+0.10%)
Apr 19, 2024 23.99 24.02 23.94 23.95 743,960 +0.02(+0.08%)
Apr 18, 2024 24.00 24.00 23.92 23.93 473,061 -0.04(-0.17%)
Apr 17, 2024 23.97 24.00 23.94 23.97 282,983 +0.04(+0.17%)
Apr 16, 2024 23.91 23.94 23.89 23.93 324,009 -0.04(-0.17%)
Apr 15, 2024 24.02 24.02 23.93 23.97 314,312 -0.07(-0.29%)
Apr 12, 2024 24.08 24.08 24.03 24.04 1,544,118 +0.04(+0.16%)
Apr 11, 2024 24.03 24.03 23.97 24.00 403,703 -0.01(-0.04%)
Apr 10, 2024 24.07 24.09 24.01 24.01 373,719 -0.19(-0.78%)
Apr 09, 2024 24.13 24.22 24.13 24.20 328,044 +0.09(+0.37%)
Apr 08, 2024 24.20 24.20 24.11 24.11 502,326 -0.08(-0.33%)
Apr 05, 2024 24.20 24.23 24.19 24.19 303,898 -0.07(-0.28%)
Apr 04, 2024 24.21 24.26 24.21 24.26 459,938 +0.03(+0.12%)
Apr 03, 2024 24.15 24.23 24.14 24.23 510,764 +0.03(+0.12%)
Apr 02, 2024 24.18 24.20 24.15 24.20 617,046 -0.01(-0.04%)
Apr 01, 2024 24.19 24.27 24.19 24.21 1,146,469 -0.09(-0.37%)
Mar 28, 2024 24.32 24.30 24.30 24.30 527,054 -0.01(-0.04%)
Mar 27, 2024 24.30 24.33 24.28 24.31 1,267,388 +0.03(+0.12%)
Mar 26, 2024 24.25 24.29 24.24 24.28 485,133 +0.01(+0.04%)
Mar 25, 2024 24.27 24.31 24.24 24.27 341,961 +0.00(+0.00%)
Mar 22, 2024 24.29 24.29 24.27 24.27 539,212 +0.01(+0.04%)
Mar 21, 2024 24.28 24.28 24.22 24.26 749,397 +0.03(+0.12%)
Mar 20, 2024 24.21 24.24 24.17 24.23 436,764 +0.06(+0.24%)
Mar 19, 2024 24.16 24.22 24.15 24.17 675,450 +0.03(+0.12%)
Mar 18, 2024 24.19 24.19 24.12 24.14 269,122 +0.00(+0.00%)
Mar 15, 2024 24.17 24.17 24.13 24.14 574,069 -0.04(-0.16%)
Mar 14, 2024 24.17 24.18 24.14 24.18 383,381 -0.06(-0.24%)
Mar 13, 2024 24.21 24.25 24.21 24.24 444,370 -0.02(-0.08%)
Mar 12, 2024 24.29 24.29 24.23 24.26 332,583 -0.02(-0.08%)
Mar 11, 2024 24.33 24.33 24.27 24.28 507,801 -0.01(-0.04%)
Mar 08, 2024 24.32 24.32 24.28 24.29 378,973 +0.02(+0.08%)
Mar 07, 2024 24.24 24.27 24.21 24.27 407,098 +0.10(+0.41%)
Mar 06, 2024 24.20 24.26 24.14 24.17 952,010 -0.01(-0.04%)
Mar 05, 2024 24.18 24.21 24.16 24.18 422,975 +0.04(+0.16%)
Mar 04, 2024 24.21 24.21 24.12 24.14 415,129 -0.01(-0.04%)
Mar 01, 2024 24.12 24.16 24.06 24.15 453,136 +0.06(+0.25%)
Feb 29, 2024 24.14 24.14 24.07 24.09 351,158 +0.00(+0.00%)
Feb 28, 2024 24.06 24.09 24.05 24.09 329,339 +0.04(+0.16%)
Feb 27, 2024 24.06 24.07 24.03 24.05 423,885 +0.01(+0.04%)
Feb 26, 2024 24.11 24.11 24.01 24.04 594,323 -0.03(-0.12%)
Feb 23, 2024 24.05 24.07 24.02 24.07 508,005 +0.06(+0.25%)
Feb 22, 2024 24.10 24.10 23.98 24.01 982,065 -0.02(-0.08%)
Feb 21, 2024 24.09 24.09 24.02 24.03 602,034 -0.02(-0.08%)
Feb 20, 2024 24.01 24.09 24.01 24.05 893,708 -0.01(-0.04%)
Feb 16, 2024 24.07 24.09 24.02 24.06 370,112 +0.00(+0.00%)
Feb 15, 2024 24.08 24.09 24.03 24.06 527,707 +0.02(+0.08%)
Feb 14, 2024 24.01 24.04 23.99 24.04 322,786 +0.05(+0.20%)
Feb 13, 2024 24.05 24.05 23.96 23.99 834,426 -0.14(-0.57%)
Feb 12, 2024 24.12 24.16 24.10 24.13 1,301,648 +0.01(+0.04%)
Feb 09, 2024 24.16 24.16 24.07 24.12 1,042,881 +0.01(+0.04%)
Feb 08, 2024 24.18 24.18 24.07 24.11 723,633 -0.01(-0.04%)
Feb 07, 2024 24.15 24.17 24.08 24.12 1,175,688 -0.01(-0.04%)
Feb 06, 2024 24.07 24.15 24.07 24.13 802,836 +0.04(+0.16%)
Feb 05, 2024 24.08 24.12 24.06 24.09 670,015 -0.09(-0.36%)
Feb 02, 2024 24.28 24.28 24.14 24.18 679,602 -0.17(-0.68%)
Feb 01, 2024 24.28 24.35 24.24 24.35 1,293,812 +0.10(+0.40%)
Jan 31, 2024 24.28 24.28 24.19 24.25 1,254,044 +0.07(+0.28%)
Jan 30, 2024 24.24 24.24 24.13 24.18 956,035 +0.00(+0.00%)
Jan 29, 2024 24.16 24.18 24.13 24.18 625,557 +0.06(+0.24%)
Jan 26, 2024 24.05 24.12 24.05 24.12 514,333 +0.02(+0.08%)
Jan 25, 2024 24.08 24.11 24.05 24.10 557,774 +0.06(+0.24%)
Jan 24, 2024 24.11 24.12 24.02 24.04 554,155 -0.01(-0.04%)
Jan 23, 2024 24.10 24.10 24.02 24.05 768,940 -0.01(-0.04%)
Jan 22, 2024 24.07 24.09 24.01 24.06 1,156,850 +0.03(+0.12%)
Jan 19, 2024 24.04 24.04 23.99 24.03 847,869 -0.01(-0.04%)
Jan 18, 2024 24.05 24.06 24.02 24.04 441,838 -0.02(-0.08%)
Jan 17, 2024 24.05 24.06 24.01 24.06 487,700 -0.05(-0.20%)
Jan 16, 2024 24.20 24.20 24.08 24.11 852,264 -0.08(-0.32%)
Jan 12, 2024 24.22 24.22 24.15 24.19 1,031,401 +0.08(+0.32%)
Jan 11, 2024 24.06 24.11 24.03 24.11 705,453 +0.08(+0.32%)
Jan 10, 2024 24.09 24.09 23.99 24.03 1,700,499 +0.00(+0.00%)
Jan 09, 2024 24.03 24.04 24.00 24.03 500,568 +0.03(+0.12%)
Jan 08, 2024 24.04 24.04 23.99 24.00 871,128 +0.03(+0.14%)
Jan 05, 2024 23.97 24.04 23.94 23.97 1,131,463 -0.02(-0.10%)
Jan 04, 2024 23.98 24.06 23.96 23.99 365,295 -0.16(-0.65%)
Jan 03, 2024 23.99 24.15 23.95 24.15 1,662,076 +0.07(+0.28%)
Jan 02, 2024 24.12 24.12 24.03 24.08 522,274 -0.05(-0.20%)
Dec 29, 2023 24.16 24.16 24.10 24.13 508,756 -0.05(-0.20%)
Dec 28, 2023 24.14 24.18 24.09 24.18 1,070,755 +0.03(+0.12%)
Dec 27, 2023 24.15 24.16 24.03 24.15 554,598 +0.09(+0.36%)
Dec 26, 2023 24.02 24.09 24.01 24.06 431,703 -0.02(-0.08%)
Dec 22, 2023 24.10 24.11 24.02 24.08 698,231 +0.03(+0.12%)
Dec 21, 2023 24.07 24.13 24.02 24.05 658,411 -0.02(-0.08%)
Dec 20, 2023 23.98 24.07 23.91 24.07 660,435 +0.11(+0.45%)
Dec 19, 2023 24.05 24.05 23.75 23.97 542,242 +0.10(+0.41%)
Dec 18, 2023 23.98 23.98 23.87 23.87 911,525 -0.08(-0.32%)
Dec 15, 2023 23.95 23.99 23.91 23.95 708,766 -0.01(-0.04%)
Dec 14, 2023 23.92 24.03 23.92 23.96 618,548 +0.10(+0.41%)
Dec 13, 2023 23.64 24.00 23.64 23.86 1,469,377 +0.20(+0.86%)
Dec 12, 2023 23.67 23.70 23.60 23.65 675,310 +0.02(+0.08%)
Dec 11, 2023 23.59 23.64 23.59 23.64 239,909 +0.01(+0.04%)
Dec 08, 2023 23.62 23.65 23.62 23.63 435,805 -0.13(-0.53%)
Dec 07, 2023 23.70 23.75 23.67 23.75 853,004 -0.02(-0.08%)
Dec 06, 2023 23.67 23.77 23.65 23.77 739,986 +0.03(+0.12%)
Dec 05, 2023 23.66 23.74 23.62 23.74 1,185,291 +0.13(+0.53%)
Dec 04, 2023 23.66 23.66 23.58 23.62 651,556 -0.06(-0.25%)
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.