TIZE Historical Prices

NYSEARCA: TIZETCWSecuritized Bond - DiversifiedETFUSD

33.95+0.02 (+0.06%)

At close: Oct 9, 1:15 PM ET · Delayed 15 min

TIZE price history

The price history for TCW Securitized Income (TIZE) on this page begins on September 14, 2026, when the stock closed at $34.14; it most recently closed at $33.95 on October 5, 2026. The highest price in this record is $34.14, reached on September 14, 2026; the latest close is 0.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

TIZE returns

1 week

+0.22%

1 month

-0.34%

TIZE price return, excluding dividends.

TIZE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.92	33.95	33.88	33.95	+0.06%	1.16K
Oct 7, 2026	33.91	33.93	33.93	33.93	+0.10%	40.02K
Oct 6, 2026	33.89	33.89	33.89	33.89	0.00%	100
Oct 5, 2026	33.89	33.90	33.89	33.89	+0.06%	40.00K
Oct 2, 2026	33.87	33.87	33.87	33.87	0.00%	100
Oct 1, 2026	33.87	33.87	33.87	33.87	-0.29%	100
Sep 30, 2026	33.97	33.97	33.97	33.97	-0.03%	100
Sep 29, 2026	33.98	33.98	33.98	33.98	+0.03%	100
Sep 28, 2026	33.97	33.97	33.97	33.97	-0.12%	100
Sep 25, 2026	34.01	34.01	34.01	34.01	+0.15%	100
Sep 24, 2026	33.96	33.96	33.96	33.96	0.00%	100
Sep 23, 2026	33.96	33.96	33.96	33.96	-0.32%	100
Sep 22, 2026	34.08	34.09	34.07	34.07	+0.06%	90.00K
Sep 21, 2026	34.05	34.05	34.05	34.05	-0.26%	100
Sep 18, 2026	34.02	34.14	34.02	34.14	0.00%	900
Sep 17, 2026	34.14	34.14	34.14	34.14	+0.23%	200
Sep 16, 2026	34.06	34.06	34.06	34.06	+0.06%	100
Sep 15, 2026	34.01	34.04	33.98	34.04	-0.06%	2.10K
Sep 14, 2026	34.07	34.08	34.06	34.06	—	10.00K