Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

TCW ETF Trust - TCW Transform Systems ETF (PWRD)

Compare
71.27
+1.60
+(2.30%)
At close: March 12 at 4:02:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202571.5871.8170.6871.2771.2731,543
Mar 11, 202568.8070.3668.6669.6769.6721,800
Mar 10, 202569.6369.9367.8168.6268.6235,100
Mar 7, 202570.7971.4469.6971.4071.4010,700
Mar 6, 202571.0171.9570.6370.8070.8025,300
Mar 5, 202572.2273.7872.1673.5473.5429,700
Mar 4, 202570.9873.1769.8772.2572.2573,900
Mar 3, 202575.1575.1571.7872.3272.3222,300
Feb 28, 202572.6174.5372.6174.4674.4620,600
Feb 27, 202576.1876.1873.0973.1673.1624,900
Feb 26, 202575.0476.0074.9675.2675.2638,200
Feb 25, 202574.0474.2072.4673.7773.7711,100
Feb 24, 202575.6075.6073.7574.1974.1923,000
Feb 21, 202577.7377.8275.4675.5875.5828,600
Feb 20, 202579.2979.2977.9378.5578.5511,400
Feb 19, 202579.2779.3979.0979.3979.3921,800
Feb 18, 202579.4379.6879.1079.4079.4036,300
Feb 14, 202578.5078.8478.5078.7878.786,700
Feb 13, 202578.2078.8677.7778.3278.3224,200
Feb 12, 202578.0079.1978.0078.4778.4713,500
Feb 11, 202579.1979.4878.9879.2779.2718,600
Feb 10, 202578.5979.6978.5979.5379.5318,700
Feb 7, 202579.7579.8078.3878.5378.5321,100
Feb 6, 202578.9879.0578.5379.0579.0513,100
Feb 5, 202578.0878.9077.8478.9078.9014,400
Feb 4, 202577.3277.6976.9577.3177.3154,100
Feb 3, 202576.2577.9076.0277.6077.6019,100
Jan 31, 202579.0379.3278.1378.1778.1718,900
Jan 30, 202578.2379.2078.2078.8578.8525,100
Jan 29, 202576.7777.5476.5377.0277.0231,600
Jan 28, 202576.2076.4775.0276.4776.4722,900
Jan 27, 202577.3577.3575.0975.4875.4833,200
Jan 24, 202583.3183.3182.1482.2582.2539,200
Jan 23, 202582.2983.3682.2983.1683.1635,400
Jan 22, 202581.9982.0581.6981.7281.7228,300
Jan 21, 202580.5781.0779.9881.0281.0254,300
Jan 17, 202578.9879.6978.8479.5979.5914,300
Jan 16, 202578.4778.9978.2578.5278.5235,700
Jan 15, 202578.0878.2277.6377.8277.8228,100
Jan 14, 202576.9077.2876.5577.0877.0827,700
Jan 13, 202575.1475.9275.1475.9275.9269,000
Jan 10, 202576.2976.6175.7876.2176.2128,800
Jan 8, 202575.7776.3475.3676.2876.2815,400
Jan 7, 202576.3876.6875.8476.2576.2513,000
Jan 6, 202576.3776.7876.3176.3976.3917,600
Jan 3, 202574.3875.3174.3775.2375.2319,300
Jan 2, 202573.2173.9873.2173.6673.6628,200
Dec 31, 202472.7772.9272.4372.5772.5710,900
Dec 30, 202472.3973.1572.2672.7772.7718,000
Dec 27, 202473.3373.3772.9673.3073.3015,800
Dec 26, 202473.9574.2773.8374.0974.0942,500
Dec 24, 202473.5874.0773.5874.0774.0711,000
Dec 23, 2024 0.07 Dividend
Dec 23, 202473.1373.5372.7273.4873.4844,600
Dec 20, 202472.0973.8272.0973.5073.4354,700
Dec 19, 202473.3473.3472.6072.6072.5319,600
Dec 18, 202474.7074.7172.2872.2872.2264,300
Dec 17, 202475.0975.0974.2774.5274.4527,800
Dec 16, 202475.7076.0975.5975.7075.6372,900
Dec 13, 202476.1076.1575.5775.8175.7425,800
Dec 12, 202475.9875.9875.3075.3375.268,300
Dec 11, 202475.7976.2375.7976.0475.9716,100
Dec 10, 202476.1776.1775.1775.2675.1910,700
Dec 9, 202477.4477.4476.0876.1476.0762,200
Dec 6, 202478.0778.0777.3577.5777.5019,500
Dec 5, 202478.0278.1677.7377.8177.7417,400
Dec 4, 202478.0778.5178.0378.4278.3518,500
Dec 3, 202477.1777.4777.1177.4277.3514,500
Dec 2, 202477.8477.8477.3277.3877.3120,000
Nov 29, 202477.5477.6977.4677.6977.6211,600
Nov 27, 202477.6977.6976.9076.9576.88471,100
Nov 26, 202477.0877.5477.0877.4977.4214,200
Nov 25, 202478.3778.4777.0177.0476.9729,900
Nov 22, 202477.5278.0077.5277.9677.8942,600
Nov 21, 202477.0278.0376.7577.5477.4740,600
Nov 20, 202476.8276.8276.0576.6176.54239,800
Nov 19, 202474.9376.6474.9376.6076.53160,600
Nov 18, 202475.1775.8675.1775.5075.4313,600
Nov 15, 202475.1375.3074.8474.9274.8551,900
Nov 14, 202476.2276.2275.5375.5575.4811,600
Nov 13, 202476.3776.7176.3076.4076.3346,500
Nov 12, 202477.0177.1275.5775.9375.8617,100
Nov 11, 202477.6077.6077.1477.2577.1859,200
Nov 8, 202476.5377.1076.3476.9876.9188,400
Nov 7, 202476.6976.7076.4076.6076.5313,000
Nov 6, 202475.0876.0674.6776.0075.9325,100
Nov 5, 202473.1374.3073.1374.3074.2310,000
Nov 4, 202472.8273.1372.7072.7872.7162,900
Nov 1, 202473.3273.5372.7772.8572.788,500
Oct 31, 202473.2573.2572.7672.9572.8831,800
Oct 30, 202473.7873.9573.3373.7273.6557,300
Oct 29, 202473.6174.1873.6174.1174.0414,800
Oct 28, 202474.1074.2173.8573.9973.92102,100
Oct 25, 202474.3974.8473.9974.0373.96253,800
Oct 24, 202473.8774.0773.7674.0473.97220,300
Oct 23, 202473.9774.1473.5974.0373.9617,300
Oct 22, 202474.3674.5074.1674.2874.216,700
Oct 21, 202475.2675.3274.7774.9874.916,900
Oct 18, 202475.1375.3775.1375.2975.226,100
Oct 17, 202475.7475.7475.2175.2175.156,100
Oct 16, 202474.7075.1874.7075.1275.0510,600
Oct 15, 202475.5075.5274.4774.4774.4111,800
Oct 14, 202475.7176.0275.4675.9975.9212,300
Oct 11, 202474.5875.3974.5875.3975.3210,300
Oct 10, 202474.6874.6874.3274.4274.359,300
Oct 9, 202474.3074.8074.3074.8074.7329,900
Oct 8, 202474.5474.6474.4274.6174.5496,700
Oct 7, 202474.9075.0374.5074.6274.5513,400
Oct 4, 202474.7575.1774.6475.1775.1028,300
Oct 3, 202474.0074.3073.8574.2774.2020,200
Oct 2, 202473.6574.0873.3273.9873.9123,400
Oct 1, 202473.9873.9873.1473.7273.65360,700
Sep 30, 202473.6473.9373.2073.9373.869,400
Sep 27, 202473.7973.8673.5973.6473.5710,700
Sep 26, 202474.4774.5073.7173.7873.7124,800
Sep 25, 202474.2374.2874.1174.1574.087,700
Sep 24, 202473.7774.1173.7774.0673.999,900
Sep 23, 2024 0.06 Dividend
Sep 23, 202473.4173.7173.4173.7173.643,400
Sep 20, 202472.3372.9272.1872.9272.8019,800
Sep 19, 202472.4272.4271.5172.2972.1626,700
Sep 18, 202470.8371.6470.6770.7370.6147,500
Sep 17, 202470.8870.8870.6870.8670.741,600
Sep 16, 202470.0070.6770.0070.6770.555,600
Sep 13, 202469.5470.0769.5469.9169.793,500
Sep 12, 202468.0669.2468.0269.1369.016,800
Sep 11, 202466.7868.2266.3368.2268.109,300
Sep 10, 202467.2867.2866.8267.1167.007,400
Sep 9, 202466.8767.1066.6666.9766.862,400
Sep 6, 202467.5467.5466.0366.1566.043,300
Sep 5, 202467.4167.4167.0167.2667.1436,700
Sep 4, 202467.4867.9967.4867.8067.689,700
Sep 3, 202469.6170.1067.5067.6067.488,300
Aug 30, 202470.0270.3869.7870.3870.252,800
Aug 29, 202470.2070.3769.6269.6269.504,200
Aug 28, 202469.6469.6469.0069.4069.283,000
Aug 27, 202469.2269.5969.2069.5969.473,500
Aug 26, 202469.7069.7269.2969.4169.294,100
Aug 23, 202469.2169.5469.1869.5469.424,100
Aug 22, 202469.1769.1868.6068.7068.5827,800
Aug 21, 202468.6968.9868.6968.9768.8515,700
Aug 20, 202468.9768.9768.3568.5368.4141,500
Aug 19, 202468.5569.0768.4969.0768.955,200
Aug 16, 202468.5668.6568.5468.5668.447,200
Aug 15, 202468.7569.1368.4869.0568.9310,100
Aug 14, 202467.7468.1767.6068.1268.008,400
Aug 13, 202467.0267.5667.0267.5667.444,600
Aug 12, 202466.7466.9366.7366.8166.696,600
Aug 9, 202466.5266.9366.1666.9066.7812,300
Aug 8, 202465.9066.6765.7766.6766.552,700
Aug 7, 202466.2066.3265.2365.3065.1916,500
Aug 6, 202464.6365.9564.5365.2065.099,700
Aug 5, 202463.6564.9263.2064.2464.1317,400
Aug 2, 202465.9165.9165.1065.5965.4823,200
Aug 1, 202468.5868.9066.9467.3267.209,300
Jul 31, 202468.7368.7868.7368.7868.662,300
Jul 30, 202467.5067.6367.4067.4667.342,800
Jul 29, 202467.5367.5367.1267.3867.266,200
Jul 26, 202467.2667.5167.2567.5167.392,200
Jul 25, 202467.0367.2866.2566.4766.357,500
Jul 24, 202468.4068.4067.3367.3567.239,400
Jul 23, 202469.4369.7769.3169.3169.193,100
Jul 22, 202468.3069.3667.8569.3069.1829,100
Jul 19, 202468.6568.7568.4868.5168.394,700
Jul 18, 202469.2369.3168.4568.6768.553,800
Jul 17, 202470.0170.0168.8968.9568.8315,700
Jul 16, 202470.1270.6370.1270.6070.484,600
Jul 15, 202469.7970.0469.7969.8469.725,900
Jul 12, 202470.0870.3870.0170.0469.9218,600
Jul 11, 202469.9870.3669.9870.0869.963,500
Jul 10, 202469.2670.0869.2570.0869.963,600
Jul 9, 202469.5869.7169.2169.2469.1210,000
Jul 8, 202469.6969.9269.5569.7269.604,300
Jul 5, 202469.8669.8669.2069.4469.326,100
Jul 3, 202469.0769.8269.0769.8269.702,200
Jul 2, 202468.3068.6968.3068.6968.5728,600
Jul 1, 202468.0068.8268.0068.3068.1823,100
Jun 28, 202468.5468.7567.9868.2168.093,600
Jun 27, 202468.7868.7868.3868.5968.476,100
Jun 26, 202468.8768.8768.3368.6168.4983,000
Jun 25, 202468.7069.2968.6869.2569.1310,900
Jun 24, 2024 0.19 Dividend
Jun 24, 202469.6769.9169.5069.6069.4866,300
Jun 21, 202469.5769.5769.1169.4669.153,800
Jun 20, 202469.6670.0069.5869.7369.425,300
Jun 18, 202468.8669.7968.8669.7969.4819,100
Jun 17, 202468.5669.0067.9468.8168.5086,400
Jun 14, 202468.3268.3267.8468.2367.934,400
Jun 13, 202469.4069.4068.5169.1668.8510,300
Jun 12, 202469.4570.2069.4569.7269.416,800
Jun 11, 202468.6869.1368.4969.0868.776,500
Jun 10, 202468.3769.1468.3669.1468.833,100
Jun 7, 202468.3968.8868.3368.3368.032,700
Jun 6, 202469.9069.9068.5268.7468.4439,600
Jun 5, 202469.1869.7368.9669.6569.3422,900
Jun 4, 202469.5069.5068.2568.7968.4815,600
Jun 3, 202471.1471.1469.0269.6069.2913,100
May 31, 202470.8270.9869.6270.9770.6616,400
May 30, 202470.8071.1070.8070.9870.676,300
May 29, 202470.9971.0670.7370.7370.429,100
May 28, 202472.4872.4871.4971.7971.4713,400
May 24, 202470.9472.2170.9471.8871.5610,200
May 23, 202471.4071.4070.7470.7470.433,400
May 22, 202470.9071.0370.6770.7670.444,000
May 21, 202470.6970.9770.6970.9670.657,100
May 20, 202470.8570.8770.6670.7170.4012,500
May 17, 202470.4370.5170.2670.4970.189,500
May 16, 202471.1471.1470.3070.3069.997,700
May 15, 202470.7271.3770.7271.3571.0316,700
May 14, 202469.7670.2369.7670.2369.9230,400
May 13, 202470.7970.7969.7669.7669.455,700
May 10, 202471.2871.3870.5570.6570.346,900
May 9, 202470.3770.9370.3770.9270.6110,800
May 8, 202469.4170.3269.4170.1969.8819,300
May 7, 202469.6670.0369.6069.6069.299,300
May 6, 202468.9369.5368.9369.5369.2225,100
May 3, 202468.3568.5168.0768.4968.1915,700
May 2, 202467.2067.5867.2067.5867.284,500
May 1, 202467.3667.5366.4566.7866.4872,800
Apr 30, 202468.7968.9167.5467.5467.258,700
Apr 29, 202468.6568.9768.5868.9768.666,400
Apr 26, 202468.4668.7768.3368.5768.2714,300
Apr 25, 202467.0168.3167.0168.2967.9940,600
Apr 24, 202468.2668.2667.4967.8367.537,100
Apr 23, 202466.8667.7166.8667.7167.414,700
Apr 22, 202466.3066.6866.0766.5066.217,800
Apr 19, 202466.3466.4065.8266.0465.753,000
Apr 18, 202467.0467.2166.4166.4466.151,800
Apr 17, 202467.6267.6266.5867.0166.7111,600
Apr 16, 202467.1167.4666.7767.1966.8912,400
Apr 15, 202468.7068.9067.2367.3367.043,800
Apr 12, 202468.5468.7567.6967.9267.624,700
Apr 11, 202468.8368.9868.2668.8468.537,900
Apr 10, 202467.6968.7567.6968.7468.4421,800
Apr 9, 202469.4669.4668.0968.5768.2610,900
Apr 8, 202469.6069.6069.1669.2768.9617,700
Apr 5, 202467.9369.2067.9369.1868.88157,100
Apr 4, 202469.2169.3267.6967.7667.467,200
Apr 3, 202468.3068.7968.3068.6768.3626,900
Apr 2, 202467.4567.8867.4567.7467.4414,300
Apr 1, 202468.1568.2868.0168.1567.85104,500
Mar 28, 202468.3068.4268.3068.4268.121,500
Mar 27, 202467.9668.3467.9068.3468.043,300
Mar 26, 202468.3468.3467.7967.7967.498,700
Mar 25, 202468.1468.2368.0068.0067.708,300
Mar 22, 202468.2868.2868.0368.1567.8511,000
Mar 21, 202467.9768.4467.9768.2867.983,300
Mar 20, 202466.9567.5566.8567.4867.185,500
Mar 19, 202466.2566.7766.2066.7366.435,600
Mar 18, 2024 0.04 Dividend
Mar 18, 202466.3166.4766.2566.2565.965,400
Mar 15, 202465.7066.0165.7065.9365.5928,900
Mar 14, 202465.9366.0965.7565.8965.5524,900
Mar 13, 202465.7865.8765.7865.8765.531,000
Waiting for permission
Allow microphone access to enable voice search

Try again.