TCW Transform 500 ETF (VOTE)
76.15
-0.27 (-0.36%)
NASDAQ · Last Trade: Sep 5th, 7:03 PM EDT
Historical Prices For TCW Transform 500 ETF (VOTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 76.71 | 76.74 | 75.91 | 76.15 | 6,837 | 76.15 |
| 9/04/2025 | 75.88 | 76.42 | 75.85 | 76.42 | 11,142 | 76.42 |
| 9/03/2025 | 75.79 | 75.85 | 75.45 | 75.74 | 112,222 | 75.74 |
| 9/02/2025 | 75.06 | 75.41 | 74.76 | 75.40 | 61,121 | 75.40 |
| 8/29/2025 | 76.17 | 76.17 | 75.81 | 75.90 | 9,695 | 75.90 |
| 8/28/2025 | 76.11 | 76.49 | 76.07 | 76.44 | 13,036 | 76.44 |
| 8/27/2025 | 75.93 | 76.18 | 75.93 | 76.15 | 12,633 | 76.15 |
| 8/26/2025 | 75.55 | 75.94 | 75.55 | 75.94 | 23,662 | 75.94 |
| 8/25/2025 | 75.78 | 75.93 | 75.64 | 75.64 | 11,058 | 75.64 |
| 8/22/2025 | 74.97 | 76.04 | 74.97 | 75.90 | 8,663 | 75.90 |
| 8/21/2025 | 74.70 | 75.04 | 74.65 | 74.76 | 11,950 | 74.76 |
| 8/20/2025 | 74.78 | 75.09 | 74.50 | 75.06 | 17,925 | 75.06 |
| 8/19/2025 | 75.75 | 75.79 | 75.13 | 75.21 | 11,442 | 75.21 |
| 8/18/2025 | 75.75 | 75.79 | 75.60 | 75.74 | 12,829 | 75.74 |
| 8/15/2025 | 76.14 | 76.14 | 75.69 | 75.80 | 16,686 | 75.80 |
| 8/14/2025 | 75.62 | 75.94 | 75.62 | 75.92 | 14,248 | 75.92 |
| 8/13/2025 | 75.90 | 75.94 | 75.63 | 75.87 | 9,398 | 75.87 |
| 8/12/2025 | 75.13 | 75.65 | 74.96 | 75.65 | 7,081 | 75.65 |
| 8/11/2025 | 75.01 | 75.19 | 74.69 | 74.76 | 8,178 | 74.76 |
| 8/08/2025 | 74.71 | 75.05 | 74.71 | 74.98 | 107,595 | 74.98 |
| 8/07/2025 | 75.04 | 75.04 | 74.15 | 74.39 | 15,342 | 74.39 |
| 8/06/2025 | 74.00 | 74.58 | 74.00 | 74.49 | 11,328 | 74.49 |
| 8/05/2025 | 74.34 | 74.50 | 73.95 | 73.95 | 71,690 | 73.95 |
| 8/04/2025 | 73.71 | 74.35 | 73.71 | 74.33 | 17,615 | 74.33 |
| 8/01/2025 | 73.46 | 73.57 | 72.99 | 73.25 | 22,301 | 73.25 |
| 7/31/2025 | 75.23 | 75.38 | 74.36 | 74.47 | 8,335 | 74.47 |
| 7/30/2025 | 74.87 | 75.08 | 74.48 | 74.72 | 13,775 | 74.72 |
| 7/29/2025 | 75.15 | 75.17 | 74.75 | 74.79 | 7,093 | 74.79 |
| 7/28/2025 | 75.06 | 75.16 | 74.89 | 75.01 | 21,951 | 75.01 |
| 7/25/2025 | 74.84 | 75.07 | 74.75 | 75.00 | 12,484 | 75.00 |
| 7/24/2025 | 74.67 | 74.81 | 74.67 | 74.71 | 11,881 | 74.71 |
| 7/23/2025 | 74.44 | 74.59 | 74.15 | 74.57 | 19,646 | 74.57 |
| 7/22/2025 | 74.05 | 74.09 | 73.67 | 74.08 | 8,891 | 74.08 |
| 7/21/2025 | 74.09 | 74.37 | 73.99 | 73.99 | 18,867 | 73.99 |
| 7/18/2025 | 74.02 | 74.09 | 73.79 | 73.91 | 11,213 | 73.91 |
| 7/17/2025 | 73.68 | 73.91 | 73.58 | 73.91 | 5,505 | 73.91 |
| 7/16/2025 | 73.44 | 73.49 | 72.99 | 73.49 | 18,590 | 73.49 |
| 7/15/2025 | 73.93 | 73.93 | 73.23 | 73.23 | 8,696 | 73.23 |
| 7/14/2025 | 73.22 | 73.57 | 73.22 | 73.50 | 42,778 | 73.50 |
| 7/11/2025 | 73.38 | 73.50 | 73.33 | 73.34 | 10,216 | 73.34 |
| 7/10/2025 | 73.42 | 73.75 | 73.34 | 73.60 | 16,010 | 73.60 |
| 7/09/2025 | 73.55 | 73.55 | 73.19 | 73.43 | 6,754 | 73.43 |
| 7/08/2025 | 73.15 | 73.24 | 72.97 | 73.11 | 24,134 | 73.11 |
| 7/07/2025 | 73.52 | 73.52 | 72.95 | 73.14 | 10,182 | 73.14 |
| 7/03/2025 | 73.18 | 73.74 | 73.18 | 73.59 | 15,958 | 73.59 |
| 7/02/2025 | 72.68 | 0.00 | 72.96 | 72.96 | 26,955 | 72.96 |