Skip to main content

Tcw Transform 500 ETF (NY: VOTE )

63.59 -0.13 (-0.20%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 53.02 53.21 52.84 53.19 54,250 +0.23(+0.43%)
Nov 29, 2023 53.26 53.38 52.93 52.96 59,031 +0.01(+0.02%)
Nov 28, 2023 52.87 53.10 52.83 52.95 58,002 +0.01(+0.02%)
Nov 27, 2023 52.86 53.03 52.86 52.94 44,718 -0.05(-0.09%)
Nov 24, 2023 52.99 53.01 52.96 52.99 2,677 -0.02(-0.04%)
Nov 22, 2023 52.81 53.11 52.81 53.01 77,855 +0.26(+0.49%)
Nov 21, 2023 52.80 52.80 52.62 52.75 30,922 -0.13(-0.25%)
Nov 20, 2023 52.50 53.00 52.45 52.88 87,534 +0.44(+0.84%)
Nov 17, 2023 52.37 52.52 52.32 52.44 34,273 +0.04(+0.08%)
Nov 16, 2023 52.37 52.40 52.18 52.40 14,947 +0.07(+0.13%)
Nov 15, 2023 52.38 52.51 52.24 52.33 15,252 +0.09(+0.17%)
Nov 14, 2023 51.89 52.34 51.89 52.24 105,447 +1.02(+1.98%)
Nov 13, 2023 51.04 51.32 51.02 51.23 33,968 -0.02(-0.04%)
Nov 10, 2023 50.80 51.27 50.59 51.25 169,107 +0.79(+1.56%)
Nov 09, 2023 50.95 50.97 50.41 50.46 257,849 -0.39(-0.76%)
Nov 08, 2023 50.94 50.94 50.64 50.85 19,175 +0.03(+0.06%)
Nov 07, 2023 50.63 50.88 50.57 50.82 11,070 +0.18(+0.35%)
Nov 06, 2023 50.56 50.64 50.41 50.64 26,870 +0.09(+0.18%)
Nov 03, 2023 50.43 50.69 50.33 50.55 98,509 +0.53(+1.05%)
Nov 02, 2023 49.51 50.06 49.51 50.02 58,979 +0.88(+1.79%)
Nov 01, 2023 48.56 49.20 48.56 49.14 140,126 +0.58(+1.19%)
Oct 31, 2023 48.29 48.60 48.29 48.56 144,331 +0.28(+0.58%)
Oct 30, 2023 48.20 48.37 47.92 48.28 158,023 +0.56(+1.17%)
Oct 27, 2023 48.19 48.19 47.56 47.73 26,259 -0.19(-0.40%)
Oct 26, 2023 48.40 48.40 47.89 47.92 20,625 -0.56(-1.15%)
Oct 25, 2023 48.82 48.90 48.43 48.47 26,891 -0.75(-1.52%)
Oct 24, 2023 49.15 49.30 48.98 49.22 11,441 +0.34(+0.70%)
Oct 23, 2023 48.68 49.26 48.53 48.88 30,809 -0.09(-0.19%)
Oct 20, 2023 49.44 49.58 48.96 48.97 77,154 -0.67(-1.35%)
Oct 19, 2023 50.02 50.17 49.49 49.64 230,991 -0.38(-0.76%)
Oct 18, 2023 50.32 50.55 49.96 50.02 8,685 -0.68(-1.34%)
Oct 17, 2023 50.20 50.88 50.20 50.70 24,474 +0.00(+0.00%)
Oct 16, 2023 50.35 50.79 50.35 50.70 21,408 +0.58(+1.15%)
Oct 13, 2023 50.48 50.73 50.05 50.12 43,712 -0.33(-0.65%)
Oct 12, 2023 50.64 50.86 50.30 50.45 59,942 -0.32(-0.63%)
Oct 11, 2023 50.66 50.77 50.41 50.77 27,292 +0.23(+0.45%)
Oct 10, 2023 50.46 50.84 50.45 50.54 61,758 +0.27(+0.54%)
Oct 09, 2023 49.87 50.30 49.67 50.27 50,067 +0.31(+0.62%)
Oct 06, 2023 49.16 50.07 48.94 49.96 38,891 +0.62(+1.25%)
Oct 05, 2023 49.37 49.38 49.03 49.34 12,186 -0.03(-0.06%)
Oct 04, 2023 49.19 49.42 49.00 49.37 33,126 +0.39(+0.79%)
Oct 03, 2023 49.52 49.52 48.86 48.98 17,082 -0.67(-1.34%)
Oct 02, 2023 49.58 49.80 49.41 49.65 23,696 -0.07(-0.14%)
Sep 29, 2023 50.32 50.32 49.55 49.72 137,383 -0.08(-0.16%)
Sep 28, 2023 49.49 49.95 49.43 49.80 16,762 +0.26(+0.53%)
Sep 27, 2023 49.62 49.66 49.15 49.54 14,191 +0.05(+0.10%)
Sep 26, 2023 49.96 49.96 49.39 49.49 14,977 -0.73(-1.45%)
Sep 25, 2023 49.91 50.23 49.96 50.22 55,869 +0.17(+0.34%)
Sep 22, 2023 50.15 50.40 50.02 50.05 36,821 -0.07(-0.14%)
Sep 21, 2023 50.67 50.67 50.12 50.12 12,981 -0.85(-1.66%)
Sep 20, 2023 51.52 51.61 50.92 50.97 52,877 -0.49(-0.95%)
Sep 19, 2023 51.52 51.52 51.15 51.45 29,079 -0.29(-0.56%)
Sep 18, 2023 51.55 51.83 51.55 51.74 43,330 +0.04(+0.08%)
Sep 15, 2023 52.06 52.11 51.70 51.70 18,399 -0.60(-1.14%)
Sep 14, 2023 52.30 52.42 52.09 52.30 6,412 +0.36(+0.69%)
Sep 13, 2023 51.84 52.04 51.82 51.94 25,392 +0.05(+0.10%)
Sep 12, 2023 52.08 52.16 51.82 51.89 6,937 -0.28(-0.53%)
Sep 11, 2023 51.95 52.19 51.94 52.17 61,030 +0.34(+0.65%)
Sep 08, 2023 51.85 51.96 51.70 51.83 114,195 +0.08(+0.15%)
Sep 07, 2023 51.60 51.77 51.48 51.75 24,285 -0.14(-0.27%)
Sep 06, 2023 51.98 52.01 51.61 51.89 18,769 -0.35(-0.67%)
Sep 05, 2023 52.43 52.43 52.20 52.24 30,431 -0.19(-0.36%)
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.