TCW Transform 500 ETF

VOTE
🏛️ usa →
77.96
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
2021-12-31 56.13 56.23 55.93 55.93 0.0M
2021-12-30 56.39 56.43 56.13 56.13 0.1M
2021-12-29 56.45 56.45 56.17 56.33 0.0M
2021-12-28 56.49 56.49 56.18 56.23 0.0M
2021-12-27 55.86 56.31 55.78 56.31 0.0M
2021-12-23 55.24 55.67 55.24 55.55 0.0M
2021-12-22 54.65 55.17 54.65 55.17 0.0M
2021-12-21 54.17 54.64 53.90 54.64 0.0M
2021-12-20 53.59 53.80 53.41 53.78 0.0M
2021-12-17 54.64 54.79 54.08 54.41 0.0M
2021-12-16 55.79 55.79 54.72 54.89 0.0M
2021-12-15 54.65 55.49 54.29 55.49 0.0M
2021-12-14 54.63 54.80 54.21 54.65 0.1M
2021-12-13 55.56 55.56 54.98 54.98 0.0M
2021-12-10 55.43 55.48 55.12 55.48 0.0M
2021-12-09 55.40 55.40 55.01 55.01 0.0M
2021-12-08 55.44 55.49 55.21 55.46 0.0M
2021-12-07 54.93 55.33 54.85 55.23 0.0M
2021-12-06 53.84 54.27 53.52 54.08 0.0M
2021-12-03 54.34 54.34 53.00 53.53 0.0M
2021-12-02 53.37 54.23 53.26 54.06 0.0M
2021-12-01 54.76 54.92 53.24 53.24 0.0M
2021-11-30 54.90 54.92 53.96 54.24 0.1M
2021-11-29 55.11 55.21 54.66 55.06 0.1M
2021-11-26 54.92 54.92 54.25 54.38 0.0M
2021-11-24 55.20 55.52 54.97 55.52 0.0M
2021-11-23 55.35 55.45 54.91 55.41 0.1M
2021-11-22 55.91 56.07 55.31 55.31 0.0M
2021-11-19 55.83 55.83 55.58 55.61 0.0M
2021-11-18 55.81 55.81 55.34 55.70 0.0M
2021-11-17 55.82 55.82 55.56 55.57 0.0M
2021-11-16 55.56 55.85 55.48 55.72 0.0M
2021-11-15 55.73 55.73 55.37 55.46 0.1M
2021-11-12 55.32 55.54 55.08 55.51 0.1M
2021-11-11 55.36 55.36 55.02 55.02 0.1M
2021-11-10 55.44 55.52 54.86 55.04 0.0M
2021-11-09 55.87 55.87 55.35 55.52 0.1M
2021-11-08 55.91 55.91 55.67 55.73 0.1M
2021-11-05 55.88 55.88 55.47 55.65 0.1M
2021-11-04 55.39 55.45 55.23 55.42 0.0M
2021-11-03 54.98 55.23 54.73 55.22 0.1M
2021-11-02 54.73 54.81 54.66 54.80 0.0M
2021-11-01 54.76 54.76 54.37 54.61 0.1M
2021-10-29 54.15 54.51 54.15 54.49 0.0M
2021-10-27 54.38 54.38 53.88 53.90 0.0M
2021-10-26 54.40 54.47 54.16 54.20 0.1M
2021-10-25 54.03 54.15 53.72 54.04 0.1M
2021-10-22 53.94 53.94 53.58 53.80 0.0M
2021-10-21 53.60 54.26 53.60 53.94 0.0M
2021-10-20 53.78 53.81 53.66 53.74 0.0M
2021-10-19 53.57 53.62 53.33 53.62 0.0M
2021-10-18 53.00 53.21 52.78 53.21 0.0M
2021-10-15 52.89 53.00 52.76 52.99 0.0M
2021-10-14 52.30 52.59 52.19 52.56 0.0M
2021-10-13 51.74 51.75 51.31 51.69 0.0M
2021-10-12 51.83 51.83 51.40 51.49 0.0M
2021-10-11 52.00 52.16 51.54 51.54 0.0M
2021-10-08 52.25 52.25 51.86 51.90 0.0M
2021-10-07 52.06 52.35 51.99 51.99 0.0M
2021-10-06 51.15 51.63 50.75 51.62 0.0M
2021-10-05 51.09 51.62 50.98 51.36 0.1M
2021-10-04 51.47 51.50 50.56 50.81 0.1M
2021-10-01 51.35 51.66 50.75 51.49 0.0M
2021-09-30 51.71 51.71 50.96 50.96 0.1M
2021-09-29 51.71 51.84 51.45 51.49 0.1M
2021-09-28 52.50 52.50 51.43 51.49 0.1M
2021-09-27 52.74 52.74 52.50 52.59 0.0M
2021-09-24 52.59 52.84 52.56 52.78 0.0M
2021-09-23 52.30 52.89 52.30 52.70 0.0M
2021-09-22 51.92 52.25 51.78 52.07 0.0M
2021-09-21 52.14 52.14 51.64 51.64 0.0M
2021-09-20 52.00 52.00 51.17 51.75 0.0M
2021-09-17 53.25 53.25 52.60 52.72 0.0M
2021-09-16 53.22 53.22 52.80 53.11 0.0M
2021-09-15 52.90 53.20 52.73 53.20 0.0M
2021-09-14 53.09 53.14 52.65 52.74 0.1M
2021-09-13 53.38 53.38 52.77 52.99 0.0M
2021-09-10 53.65 53.65 52.89 52.90 0.0M
2021-09-09 53.60 53.70 53.30 53.30 0.0M
2021-09-08 53.74 53.74 53.35 53.53 0.0M
2021-09-07 54.02 54.02 53.58 53.68 0.0M
2021-09-03 53.79 53.88 53.67 53.84 0.0M
2021-09-02 53.95 53.95 53.75 53.87 0.0M
2021-09-01 53.66 53.86 53.66 53.71 0.0M
2021-08-31 53.81 53.81 53.61 53.67 0.0M
2021-08-30 53.72 53.86 53.60 53.78 0.0M
2021-08-27 53.06 53.55 53.06 53.53 0.1M
2021-08-26 53.50 53.50 53.05 53.06 0.0M
2021-08-25 53.16 53.38 53.16 53.35 0.0M
2021-08-24 53.06 53.26 53.06 53.22 0.0M
2021-08-23 52.66 53.22 52.66 53.14 0.0M
2021-08-20 52.19 52.67 52.19 52.66 0.0M
2021-08-19 51.85 52.36 51.80 52.23 0.0M
2021-08-18 52.70 52.76 52.13 52.17 0.0M
2021-08-17 52.85 52.85 52.39 52.72 0.0M
2021-08-16 52.89 53.07 52.54 53.07 0.1M
2021-08-13 52.82 52.97 52.82 52.97 0.1M
2021-08-12 52.77 52.88 52.59 52.88 0.0M
2021-08-11 52.55 52.69 52.53 52.69 0.0M
2021-08-10 52.48 52.67 52.48 52.57 0.0M
2021-08-09 52.78 52.78 52.50 52.60 0.0M
2021-08-06 52.50 52.66 52.50 52.63 0.0M
2021-08-05 52.27 52.59 52.27 52.59 0.0M
2021-08-04 52.39 52.39 52.22 52.26 0.0M
2021-08-03 52.34 52.45 51.89 52.45 0.0M
2021-08-02 52.38 52.38 52.04 52.05 0.0M
2021-07-30 52.19 52.29 52.06 52.13 0.0M
2021-07-29 52.39 52.53 52.36 52.41 0.0M
2021-07-28 52.35 52.35 52.05 52.20 0.0M
2021-07-27 52.45 52.45 51.86 52.21 0.0M
2021-07-26 52.39 52.47 52.30 52.47 0.0M
2021-07-23 51.82 52.40 51.82 52.38 0.0M
2021-07-22 51.67 51.80 51.58 51.80 0.0M
2021-07-21 51.27 51.67 51.27 51.67 0.0M
2021-07-20 50.83 51.41 50.52 51.26 0.0M
2021-07-19 50.84 50.84 50.17 50.54 0.1M
2021-07-16 51.61 51.68 51.17 51.22 0.0M
2021-07-15 51.75 51.75 51.38 51.57 0.0M
2021-07-14 51.74 51.96 51.60 51.76 0.0M
2021-07-13 51.89 51.98 51.70 51.74 0.0M
2021-07-12 52.00 52.00 51.69 51.90 0.0M
2021-07-09 51.48 51.80 51.40 51.75 0.1M
2021-07-08 51.10 51.27 50.78 51.23 0.0M
2021-07-07 51.64 51.64 51.29 51.59 0.0M
2021-07-06 51.70 51.70 51.13 51.48 0.0M
2021-07-02 51.40 51.50 51.23 51.50 0.0M
2021-07-01 51.01 51.10 50.90 51.10 0.0M
2021-06-30 50.90 50.96 50.80 50.87 0.1M
2021-06-29 50.94 50.95 50.78 50.85 0.1M
2021-06-28 50.98 50.98 50.63 50.80 0.1M
2021-06-25 50.76 50.76 50.53 50.65 2.0M
2021-06-24 50.81 50.81 50.44 50.48 0.0M
2021-06-23 50.33 50.37 50.18 50.19 0.2M