Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

TCW Transform Systems ETF (NETZ)

78.17
-0.68
(-0.86%)
At close: January 31 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202571.5871.8671.3871.7771.7710,308
Apr 28, 202571.6371.9370.9971.8671.8628,365
Apr 25, 202570.7071.5170.7071.3371.3320,582
Apr 24, 202569.2370.5369.2370.4870.4812,903
Apr 23, 202569.4970.0768.7168.8868.8821,478
Apr 22, 202566.5667.7466.5667.5967.5914,308
Apr 21, 202566.7966.7964.5065.2865.2828,784
Apr 17, 202567.5768.0167.1067.4067.4049,840
Apr 16, 202566.8567.5666.3967.1867.1831,151
Apr 15, 202567.7268.2567.5367.7067.7032,057
Apr 14, 202567.3167.7566.6167.3667.3640,460
Apr 11, 202565.1866.6965.1466.6366.6318,040
Apr 10, 202566.1766.4164.4565.5065.5044,718
Apr 9, 202562.5168.4061.8168.1368.136,020
Apr 8, 202564.7465.0360.8361.6161.6130,369
Apr 7, 202559.5464.1459.3861.9661.9661,049
Apr 4, 202564.2064.2861.4362.1062.1086,235
Apr 3, 202568.8968.8967.0067.0967.0953,150
Apr 2, 202569.9671.7969.9671.5571.5526,945
Apr 1, 202569.6470.9569.4770.9570.9514,178
Mar 31, 202568.4769.7568.2969.7569.75119,161
Mar 28, 202570.9670.9969.6969.7769.7718,209
Mar 27, 202571.6671.7470.9971.1871.1818,648
Mar 26, 202573.3073.4272.2772.3272.3210,185
Mar 25, 202574.2174.5574.2174.4974.499,971
Mar 24, 2025 0.044098 Dividend
Mar 24, 202574.4374.7874.1574.6274.6211,094
Mar 21, 202572.7173.3172.6173.2473.2017,161
Mar 20, 202573.3174.1373.2373.8573.8116,197
Mar 19, 202572.8374.7572.8174.3074.2625,544
Mar 18, 202572.9972.9972.1472.5272.4813,589
Mar 17, 202572.8173.9172.8173.5773.53161,466
Mar 14, 202571.5172.4171.4072.4172.3730,098
Mar 13, 202570.5870.6869.9370.2570.2114,132
Mar 12, 202571.5871.8170.5471.2771.2331,543
Mar 11, 202568.8070.3668.6669.6769.6321,795
Mar 10, 202569.6369.9367.8168.6268.5835,117
Mar 7, 202570.7971.4469.6971.4071.3610,662
Mar 6, 202571.0171.9570.6370.8070.7625,289
Mar 5, 202572.2273.7872.1673.5473.4929,678
Mar 4, 202570.9873.1769.8772.2572.2173,861
Mar 3, 202575.1575.1571.7872.3272.2822,251
Feb 28, 202572.6174.5372.6174.4674.4220,569
Feb 27, 202576.1876.1873.0973.1673.1224,875
Feb 26, 202575.0476.0074.9675.2675.2138,240
Feb 25, 202574.0474.2072.4673.7773.7311,061
Feb 24, 202575.6075.6073.7574.1974.1522,983
Feb 21, 202577.7377.8275.4675.5875.5328,558
Feb 20, 202579.2979.2977.9378.5578.5011,425
Feb 19, 202579.2779.3979.0979.3979.3421,799
Feb 18, 202579.4379.6879.1079.4079.3536,322
Feb 14, 202578.5078.8478.5078.7878.736,702
Feb 13, 202578.2078.8677.7778.3278.2724,160
Feb 12, 202578.0079.1978.0078.4778.4213,494
Feb 11, 202579.1979.4878.9879.2779.2218,609
Feb 10, 202578.5979.6978.5979.5379.4818,687
Feb 7, 202579.7579.8078.3878.5378.4821,111
Feb 6, 202578.9879.0578.5379.0579.0013,107
Feb 5, 202578.0878.9077.8478.9078.8514,375
Feb 4, 202577.3277.6976.9577.3177.2654,091
Feb 3, 202576.4177.9076.0277.6077.5519,067
Jan 31, 202579.0379.3278.1378.1778.1218,970
Jan 30, 202578.2379.2078.2078.8578.8025,053
Jan 29, 202576.7777.5476.5377.0276.9731,648
Jan 28, 202576.2076.4775.0276.4776.4222,876
Jan 27, 202577.3577.3575.0975.4875.4333,210
Jan 24, 202583.3183.3182.1482.2582.2039,219
Jan 23, 202582.2983.3682.2983.1683.1135,423
Jan 22, 202581.9982.0581.6981.7281.6728,326
Jan 21, 202580.5781.0779.9881.0280.9754,268
Jan 17, 202578.9879.6978.8479.5979.5414,300
Jan 16, 202578.4778.9978.2578.5278.4735,760
Jan 15, 202578.0878.2277.6377.8277.7728,058
Jan 14, 202576.9077.2876.5577.0877.0327,654
Jan 13, 202575.1475.9275.1475.9275.8769,036
Jan 10, 202576.2976.6175.7876.2176.1628,809
Jan 8, 202575.7776.3475.3676.2876.2315,427
Jan 7, 202576.3876.6875.8476.2576.2013,004
Jan 6, 202576.3776.7876.3176.3976.3417,568
Jan 3, 202574.3875.3174.3775.2375.1819,339
Jan 2, 202573.3173.9873.2173.6673.6228,237
Dec 31, 202472.7772.9272.4372.5772.5310,862
Dec 30, 202472.3973.1572.2672.7772.7317,988
Dec 27, 202473.3373.3772.9673.3073.2615,842
Dec 26, 202473.9574.2773.8374.0974.0542,488
Dec 24, 202473.5874.0773.5874.0774.0311,000
Dec 23, 2024 0.066388 Dividend
Dec 23, 202473.1373.5372.7273.4873.4444,626
Dec 20, 202472.0973.8272.0973.5073.3954,713
Dec 19, 202473.3473.3472.6072.6072.4919,582
Dec 18, 202474.7074.7172.2872.2872.1764,280
Dec 17, 202475.0975.0974.2774.5274.4127,845
Dec 16, 202475.7076.0975.5975.7075.5972,948
Dec 13, 202476.1076.1575.5775.8175.7025,770
Dec 12, 202475.9875.9875.3075.3375.228,301
Dec 11, 202475.7976.2375.7976.0475.9316,149
Dec 10, 202476.1776.1775.1775.2675.1510,671
Dec 9, 202477.4477.4476.0876.1476.0362,226
Dec 6, 202478.0778.0777.3577.5777.4519,459
Dec 5, 202478.0278.1677.7377.8177.6917,406
Dec 4, 202478.0778.5178.0378.4278.3018,537
Dec 3, 202477.1777.4777.1177.4277.3014,541
Dec 2, 202477.8477.8477.3277.3877.2620,020
Nov 29, 202477.5477.6977.4677.6977.5711,592
Nov 27, 202477.6977.6976.9076.9576.83471,101
Nov 26, 202477.0877.5477.0877.4977.3714,221
Nov 25, 202478.3778.4777.0177.0476.9229,920
Nov 22, 202477.5278.0077.5277.9677.8442,565
Nov 21, 202477.0278.0376.7577.5477.4240,588
Nov 20, 202476.8276.8276.0576.6176.49239,846
Nov 19, 202474.9376.6474.9376.6076.48160,637
Nov 18, 202475.1775.8675.1775.5075.3913,600
Nov 15, 202475.1375.3074.8474.9274.8151,899
Nov 14, 202476.2276.2275.5375.5575.4411,608
Nov 13, 202476.3776.7176.3076.4076.2946,522
Nov 12, 202477.0177.1275.5775.9375.8217,114
Nov 11, 202477.4877.6077.1477.2577.1359,195
Nov 8, 202476.5377.1076.3476.9876.8688,370
Nov 7, 202476.6976.7076.4076.6076.4812,978
Nov 6, 202475.0876.0674.6776.0075.8925,067
Nov 5, 202473.1374.3073.1374.3074.1910,026
Nov 4, 202472.8273.1372.7072.7872.6762,916
Nov 1, 202473.3273.5372.7772.8572.748,486
Oct 31, 202473.2573.2572.7672.9572.8431,828
Oct 30, 202473.7873.9573.3373.7273.6157,286
Oct 29, 202473.6174.1873.6174.1174.0014,818
Oct 28, 202474.1074.2173.8573.9973.88102,124
Oct 25, 202474.3974.8473.9974.0373.92253,814
Oct 24, 202473.8774.0773.7674.0473.93220,329
Oct 23, 202473.9774.1473.5974.0373.9217,287
Oct 22, 202474.3674.5074.1674.2874.176,677
Oct 21, 202475.2675.3274.7774.9874.876,894
Oct 18, 202475.1375.3775.1375.2975.186,125
Oct 17, 202475.7475.7475.2175.2175.106,112
Oct 16, 202474.7075.1874.7075.1275.0110,615
Oct 15, 202475.5075.5274.4774.4774.3611,833
Oct 14, 202475.7176.0275.4675.9975.8812,328
Oct 11, 202474.5875.3974.5875.3975.2810,322
Oct 10, 202474.6874.6874.3274.4274.319,269
Oct 9, 202474.3074.8074.3074.8074.6929,920
Oct 8, 202474.5474.6474.4274.6174.5096,727
Oct 7, 202474.9075.0374.5074.6274.5013,352
Oct 4, 202474.7575.1774.6475.1775.0628,254
Oct 3, 202474.0074.3073.8574.2774.1620,179
Oct 2, 202473.6574.0873.3273.9873.8723,366
Oct 1, 202473.9873.9873.1473.7273.61360,688
Sep 30, 202473.2673.9373.2073.9373.829,410
Sep 27, 202473.7973.8673.5973.6473.5310,678
Sep 26, 202474.4774.5073.7173.7873.6724,817
Sep 25, 202474.2374.2874.1174.1574.047,722
Sep 24, 202473.7774.1173.7774.0673.959,855
Sep 23, 2024 0.061373 Dividend
Sep 23, 202473.4173.7173.4173.7173.603,351
Sep 20, 202472.3372.9272.1872.9272.7519,767
Sep 19, 202472.4272.4271.5172.2972.1226,669
Sep 18, 202470.8371.6470.6770.7370.5647,529
Sep 17, 202470.8870.8870.6870.8670.691,560
Sep 16, 202470.0070.6770.0070.6770.505,567
Sep 13, 202469.5470.0769.5469.9169.753,488
Sep 12, 202468.0669.2468.0269.1368.976,788
Sep 11, 202466.7868.2266.3368.2268.069,274
Sep 10, 202467.2867.2866.8267.1266.967,362
Sep 9, 202466.8767.1066.6666.9766.822,427
Sep 6, 202467.5467.5466.0366.1565.993,327
Sep 5, 202467.4167.4167.0167.2667.1036,651
Sep 4, 202467.4867.9967.4867.8067.649,680
Sep 3, 202469.6170.1067.5067.6067.448,310
Aug 30, 202470.0270.3869.7870.3870.212,795
Aug 29, 202470.2070.3769.6269.6269.464,237
Aug 28, 202469.6469.6469.0069.4069.243,022
Aug 27, 202469.2269.5969.2069.5969.433,528
Aug 26, 202469.7069.7269.2969.4169.254,109
Aug 23, 202469.2169.5469.1869.5469.384,129
Aug 22, 202469.1769.1868.6068.7068.5427,804
Aug 21, 202468.6968.9868.6968.9768.8115,720
Aug 20, 202468.9768.9768.3568.5368.3741,469
Aug 19, 202468.5569.0768.4969.0768.915,240
Aug 16, 202468.5668.6568.5468.5668.407,204
Aug 15, 202468.7569.1368.4869.0568.8910,087
Aug 14, 202467.7468.1767.6068.1267.968,435
Aug 13, 202467.0267.5667.0267.5667.404,594
Aug 12, 202466.7466.9366.7366.8166.656,619
Aug 9, 202466.5266.9366.1666.9066.7412,348
Aug 8, 202465.9066.6765.7766.6766.512,748
Aug 7, 202466.2066.3265.2365.3065.1516,545
Aug 6, 202464.6365.9564.5365.2065.059,656
Aug 5, 202463.6564.9263.2064.2464.0917,444
Aug 2, 202465.9165.9165.1065.5965.4423,194
Aug 1, 202468.5868.9066.9467.3267.169,322
Jul 31, 202468.7368.7868.7368.7868.622,254
Jul 30, 202467.5067.6367.4067.4667.302,787
Jul 29, 202467.5367.5367.1267.3867.226,158
Jul 26, 202467.2667.5167.2567.5167.352,188
Jul 25, 202467.0367.2866.2566.4766.317,539
Jul 24, 202468.4068.4067.3367.3567.199,446
Jul 23, 202469.4369.7769.3169.3169.153,073
Jul 22, 202468.3069.3667.8569.3069.1429,090
Jul 19, 202468.6568.7568.4868.5168.354,699
Jul 18, 202469.2369.3168.4568.6768.513,819
Jul 17, 202470.0170.0168.8968.9568.7915,688
Jul 16, 202470.1270.6370.1270.6070.434,642
Jul 15, 202469.7970.0469.7969.8469.685,884
Jul 12, 202470.0870.3870.0170.0469.8818,613
Jul 11, 202469.9870.3669.9870.0869.923,463
Jul 10, 202469.2670.0869.2570.0869.913,599
Jul 9, 202469.5869.7169.2169.2469.089,977
Jul 8, 202469.6969.9269.5569.7269.564,285
Jul 5, 202469.8669.8669.2069.4469.286,138
Jul 3, 202469.0769.8269.0769.8269.662,166
Jul 2, 202468.3068.6968.3068.6968.5328,617
Jul 1, 202468.0068.8268.0068.3068.1423,115
Jun 28, 202468.5468.7567.9868.2168.053,574
Jun 27, 202468.7868.7868.3868.5968.436,146
Jun 26, 202468.8768.8768.3368.6168.4583,021
Jun 25, 202468.7069.2968.6869.2569.0910,868
Jun 24, 2024 0.187506 Dividend
Jun 24, 202469.6769.9169.5069.6069.4466,277
Jun 21, 202469.5769.5769.1169.4669.113,814
Jun 20, 202469.6670.0069.5869.7369.385,252
Jun 18, 202468.8669.7968.8669.7969.4419,100
Jun 17, 202468.5669.0067.9468.8168.4686,448
Jun 14, 202468.3268.3267.8468.2367.894,369
Jun 13, 202469.4069.4068.5169.1668.8110,316
Jun 12, 202469.4570.2069.4569.7269.366,750
Jun 11, 202468.6869.1368.4969.0868.736,532
Jun 10, 202468.3769.1468.3669.1468.793,088
Jun 7, 202468.3968.8868.3368.3367.992,675
Jun 6, 202469.9069.9068.5268.7468.3939,589
Jun 5, 202469.1869.7368.9669.6569.3022,875
Jun 4, 202469.5069.5068.2568.7968.4415,563
Jun 3, 202471.1471.1469.0269.6069.2513,120
May 31, 202470.8270.9869.6270.9770.6116,448
May 30, 202470.8071.1070.8070.9870.626,264
May 29, 202470.9971.0670.7370.7370.379,107
May 28, 202472.4872.4871.4971.7971.4313,378
May 24, 202470.9472.2170.9471.8871.5210,191
May 23, 202471.4071.4070.7470.7470.383,407
May 22, 202470.9071.0370.6770.7670.403,963
May 21, 202470.6970.9770.6970.9670.607,133
May 20, 202470.8570.8770.6670.7170.3512,472
May 17, 202470.4370.5170.2670.4970.139,506
May 16, 202471.1471.1470.3070.3069.957,728
May 15, 202470.7271.3770.7271.3570.9916,651
May 14, 202469.7670.2369.7670.2369.8830,376
May 13, 202470.7970.7969.7669.7669.415,692
May 10, 202471.2871.3870.5570.6570.296,895
May 9, 202470.3770.9370.3770.9270.5610,830
May 8, 202469.4170.3269.4170.1969.8419,338
May 7, 202469.6670.0369.6069.6069.259,296
May 6, 202468.9369.5368.9369.5369.1825,136
May 3, 202468.3568.5168.0768.4968.1415,663
May 2, 202467.2067.5867.2067.5867.244,539
May 1, 202467.3667.5366.4566.7866.4472,843

Related Tickers