TCW Compounders ETF

GRW
🏛️ usa →
31.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.79 31.93 31.61 31.64 0.0M
2025-09-25 31.99 31.99 31.29 31.66 0.0M
2025-09-24 32.17 32.17 32.08 32.08 0.0M
2025-09-23 32.39 32.41 32.06 32.14 0.0M
2025-09-22 32.45 32.56 32.41 32.48 0.0M
2025-09-19 32.64 32.77 32.62 32.71 0.0M
2025-09-18 32.70 32.81 32.58 32.63 0.0M
2025-09-17 32.83 32.88 32.59 32.64 0.0M
2025-09-16 32.76 32.85 32.69 32.78 0.0M
2025-09-15 32.82 33.00 32.82 32.86 0.0M
2025-09-12 33.11 33.11 32.78 32.84 0.0M
2025-09-11 32.67 33.02 32.67 33.02 0.0M
2025-09-10 32.91 32.96 32.59 32.67 0.2M
2025-09-09 32.92 32.99 32.81 32.93 0.0M
2025-09-08 32.71 32.97 32.61 32.97 0.0M
2025-09-05 32.98 33.02 32.70 32.80 0.0M
2025-09-04 32.78 32.88 32.73 32.83 0.0M
2025-09-03 32.62 32.83 32.59 32.69 0.3M
2025-09-02 32.75 32.75 32.49 32.69 0.2M
2025-08-29 32.88 32.89 32.75 32.81 0.0M
2025-08-28 32.57 32.82 32.57 32.82 0.0M
2025-08-27 32.63 32.72 32.57 32.68 0.0M
2025-08-26 32.08 32.66 32.08 32.61 0.2M
2025-08-25 32.52 32.64 32.40 32.40 0.0M
2025-08-22 32.39 32.76 32.38 32.65 0.0M
2025-08-21 32.37 32.39 32.24 32.34 0.0M
2025-08-20 32.44 32.47 32.30 32.38 0.0M
2025-08-19 32.42 32.50 32.30 32.32 0.0M
2025-08-18 32.40 32.41 32.33 32.37 0.0M
2025-08-15 32.37 32.53 32.25 32.30 0.1M
2025-08-14 32.47 32.77 32.38 32.40 0.0M
2025-08-13 32.91 33.04 32.59 32.68 0.0M
2025-08-12 32.89 33.00 32.79 32.91 0.1M
2025-08-11 32.66 32.89 32.66 32.75 0.1M
2025-08-08 32.82 32.93 32.55 32.65 0.0M
2025-08-07 33.27 33.27 32.80 32.94 0.0M
2025-08-06 33.07 33.16 32.83 33.12 0.0M
2025-08-05 33.60 33.73 33.04 33.09 0.0M
2025-08-04 34.04 34.11 33.95 34.11 0.0M
2025-08-01 33.68 33.77 33.54 33.67 0.0M
2025-07-31 34.51 35.09 34.05 34.09 0.1M
2025-07-30 34.46 34.59 34.28 34.43 0.0M
2025-07-29 34.20 34.53 34.20 34.30 0.0M
2025-07-28 34.40 34.43 34.18 34.23 0.0M
2025-07-25 34.30 34.51 34.30 34.45 0.0M
2025-07-24 34.22 34.39 34.22 34.30 0.0M
2025-07-23 34.26 34.26 33.84 34.16 0.0M
2025-07-22 34.44 34.44 34.27 34.40 0.0M
2025-07-21 34.64 34.68 34.51 34.51 0.0M
2025-07-18 34.62 34.67 34.53 34.54 0.0M
2025-07-17 34.61 34.65 34.46 34.65 0.0M
2025-07-16 34.25 34.49 34.21 34.49 0.0M
2025-07-15 34.67 34.67 34.33 34.35 0.0M
2025-07-14 34.44 34.66 34.43 34.66 0.0M
2025-07-11 34.47 34.98 34.27 34.39 0.0M
2025-07-10 34.64 34.76 34.47 34.66 0.0M
2025-07-09 34.73 34.73 34.59 34.66 0.0M
2025-07-08 35.21 35.21 34.53 34.70 0.0M
2025-07-07 35.14 35.24 34.94 35.07 0.0M
2025-07-03 35.00 35.26 34.90 35.24 0.0M
2025-07-02 34.74 34.83 34.61 34.81 0.0M
2025-07-01 34.90 35.10 34.71 35.08 0.0M
2025-06-30 34.91 35.03 34.86 35.03 0.0M
2025-06-27 34.75 34.91 34.59 34.69 0.0M
2025-06-26 34.32 34.53 34.30 34.51 0.0M
2025-06-25 34.63 34.63 34.34 34.37 0.0M
2025-06-24 34.32 34.69 34.32 34.66 0.0M
2025-06-23 33.20 34.31 33.20 34.31 0.0M
2025-06-20 33.70 33.99 33.67 33.67 0.0M
2025-06-18 33.90 33.90 33.68 33.68 0.0M
2025-06-17 33.68 34.02 33.58 33.86 0.0M
2025-06-16 34.50 34.77 33.98 33.98 0.0M
2025-06-13 34.17 34.30 33.91 33.91 0.0M
2025-06-12 34.52 34.55 34.49 34.49 0.0M
2025-06-11 34.16 34.58 34.16 34.50 0.0M
2025-06-10 34.52 34.60 34.33 34.46 0.0M
2025-06-09 34.37 34.53 34.36 34.41 0.0M
2025-06-06 34.27 34.61 34.27 34.55 0.0M
2025-06-05 34.38 34.49 34.30 34.34 0.0M
2025-06-04 34.47 34.56 34.43 34.43 0.0M
2025-06-03 34.43 34.43 34.17 34.36 0.0M
2025-06-02 34.20 34.31 34.06 34.31 0.1M
2025-05-30 34.29 34.41 34.01 34.41 0.0M
2025-05-29 34.10 34.16 34.01 34.08 0.0M
2025-05-28 34.11 34.17 33.97 33.97 0.0M
2025-05-27 34.01 34.02 33.86 33.87 0.0M
2025-05-23 33.57 33.85 33.57 33.65 0.0M
2025-05-22 33.82 33.82 33.74 33.74 0.0M
2025-05-21 34.61 34.61 33.77 33.77 0.0M
2025-05-20 34.80 34.80 34.51 34.61 0.0M
2025-05-19 34.50 34.89 34.50 34.82 0.0M
2025-05-16 34.42 34.64 34.36 34.58 0.0M
2025-05-15 34.48 34.48 34.24 34.31 0.0M
2025-05-14 34.39 34.39 34.25 34.37 0.0M
2025-05-13 34.73 35.37 34.42 34.46 0.0M
2025-05-12 35.00 35.00 34.29 34.51 0.0M
2025-05-09 34.12 34.12 33.94 34.09 0.0M
2025-05-08 34.15 34.52 34.05 34.13 0.1M
2025-05-07 34.08 34.16 33.94 34.01 0.0M
2025-05-06 34.27 34.27 33.79 33.79 0.0M
2025-05-05 34.15 34.31 34.14 34.14 0.0M
2025-05-02 34.00 34.12 33.97 34.04 0.0M
2025-05-01 33.42 33.75 33.42 33.57 0.0M
2025-04-30 32.87 33.40 32.87 33.40 0.0M
2025-04-29 32.51 33.26 32.51 33.26 0.0M
2025-04-28 32.92 32.96 32.60 32.82 0.0M
2025-04-25 32.55 32.71 32.50 32.71 0.0M
2025-04-24 32.92 32.92 32.47 32.64 0.0M
2025-04-23 32.92 33.28 32.69 32.81 0.0M
2025-04-22 31.72 32.40 31.72 32.40 0.0M
2025-04-21 32.05 32.05 31.44 31.69 0.0M
2025-04-17 32.41 32.59 32.34 32.36 0.0M
2025-04-16 32.49 32.80 32.36 32.36 0.0M
2025-04-15 32.40 32.81 32.40 32.63 0.0M
2025-04-14 32.22 32.60 32.18 32.56 0.0M
2025-04-11 31.58 32.27 31.50 32.22 0.0M
2025-04-10 32.08 32.08 30.91 31.49 0.0M
2025-04-09 29.60 32.36 29.60 32.36 0.0M
2025-04-08 30.37 31.46 29.90 29.92 0.1M
2025-04-07 29.35 30.99 29.35 30.27 0.0M
2025-04-04 32.56 32.56 30.52 30.52 0.0M
2025-04-03 33.60 33.60 32.60 32.60 0.0M
2025-04-02 33.26 33.70 33.26 33.70 0.0M
2025-04-01 33.02 33.38 33.02 33.38 0.0M
2025-03-31 32.55 33.14 32.49 33.14 0.0M
2025-03-28 33.35 33.35 32.93 32.98 0.0M
2025-03-27 33.46 33.65 33.36 33.50 0.0M
2025-03-26 33.77 33.77 33.42 33.51 0.0M
2025-03-25 33.60 33.71 33.59 33.71 0.0M
2025-03-24 33.24 33.54 33.24 33.54 0.0M
2025-03-21 32.96 32.96 32.67 32.94 0.0M
2025-03-20 32.89 33.19 32.89 33.10 0.0M
2025-03-19 32.70 33.21 32.70 33.21 0.1M
2025-03-18 33.15 33.15 32.58 32.78 0.1M
2025-03-17 32.64 33.16 32.64 33.15 0.0M
2025-03-14 32.43 32.76 32.43 32.76 0.0M
2025-03-13 32.51 32.51 32.13 32.13 0.0M
2025-03-12 32.57 32.98 32.38 32.60 0.0M
2025-03-11 32.75 32.88 32.38 32.58 0.1M
2025-03-10 33.31 33.31 32.81 32.88 0.0M
2025-03-07 33.43 33.65 32.99 33.65 0.0M
2025-03-06 34.27 34.27 33.57 33.69 0.0M
2025-03-05 34.01 34.36 33.82 34.32 0.0M
2025-03-04 34.07 34.35 33.69 33.87 0.0M
2025-03-03 34.71 34.76 34.24 34.33 0.0M
2025-02-28 34.12 34.59 34.12 34.59 0.0M
2025-02-27 34.20 34.44 34.06 34.06 0.0M
2025-02-26 33.92 34.29 33.92 33.98 0.0M
2025-02-25 33.90 34.22 33.76 34.14 0.1M
2025-02-24 33.75 34.04 33.73 33.94 0.0M
2025-02-21 34.24 34.24 33.70 33.75 0.0M
2025-02-20 34.24 34.27 34.21 34.26 0.0M
2025-02-19 34.41 34.43 34.28 34.43 0.0M
2025-02-18 34.25 34.48 34.25 34.48 0.0M
2025-02-14 34.52 34.52 34.39 34.42 0.0M
2025-02-13 34.60 34.61 34.42 34.61 0.0M
2025-02-12 34.83 34.83 34.55 34.69 0.0M
2025-02-11 34.73 34.87 34.68 34.85 0.0M
2025-02-10 34.70 34.91 34.70 34.88 0.0M
2025-02-07 34.74 34.74 34.66 34.70 0.0M
2025-02-06 34.82 34.85 34.68 34.85 0.0M
2025-02-05 34.61 34.74 34.61 34.69 0.0M
2025-02-04 34.34 34.40 34.27 34.29 0.0M
2025-02-03 34.27 34.53 33.32 34.44 0.0M
2025-01-31 34.43 34.72 34.26 34.41 0.0M
2025-01-30 34.59 34.59 34.40 34.47 0.0M
2025-01-29 34.29 34.30 34.02 34.16 0.0M
2025-01-28 33.75 34.36 33.75 34.31 0.0M
2025-01-27 33.90 34.02 33.79 34.02 0.2M
2025-01-24 34.06 34.17 33.99 33.99 0.0M
2025-01-23 33.95 34.03 33.85 34.00 0.0M
2025-01-22 33.71 34.00 33.71 33.93 0.0M
2025-01-21 33.78 33.79 33.61 33.79 0.0M
2025-01-17 33.40 33.43 33.32 33.36 0.0M
2025-01-16 33.26 33.37 33.26 33.28 0.0M
2025-01-15 33.14 33.14 32.92 32.98 0.0M
2025-01-14 32.44 32.67 32.44 32.61 0.0M
2025-01-13 32.17 32.35 32.17 32.34 0.0M
2025-01-10 32.45 32.50 32.26 32.26 0.0M
2025-01-08 32.45 32.79 32.32 32.79 0.0M
2025-01-07 32.82 32.82 32.31 32.32 0.1M
2025-01-06 32.94 33.10 32.64 32.65 0.0M
2025-01-03 32.75 32.90 32.74 32.90 0.0M
2025-01-02 33.17 33.17 32.64 32.66 0.0M