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
2023-12-29 55.68 55.79 55.39 55.62 0.0M
2023-12-28 55.69 55.85 55.69 55.72 0.1M
2023-12-27 55.68 55.74 55.57 55.73 0.0M
2023-12-26 55.51 55.73 55.51 55.64 0.1M
2023-12-22 55.46 55.58 55.19 55.40 0.0M
2023-12-21 55.23 55.32 54.87 55.32 0.1M
2023-12-20 55.50 55.66 54.70 54.70 0.1M
2023-12-19 55.39 55.51 55.27 55.50 0.3M
2023-12-18 55.24 55.54 55.24 55.43 0.0M
2023-12-15 55.09 55.23 55.03 55.15 0.0M
2023-12-14 55.22 55.32 54.95 55.17 0.0M
2023-12-13 54.36 55.00 54.26 54.94 0.0M
2023-12-12 53.92 54.24 53.90 54.24 0.0M
2023-12-11 53.77 54.01 53.77 54.01 0.0M
2023-12-08 53.32 53.83 53.32 53.78 0.0M
2023-12-07 53.36 53.57 53.33 53.54 0.0M
2023-12-06 53.50 53.54 53.10 53.10 0.0M
2023-12-05 53.21 53.39 53.19 53.34 0.0M
2023-12-04 53.28 53.36 53.08 53.36 0.0M
2023-12-01 53.19 53.69 53.19 53.64 0.0M
2023-11-30 53.19 53.38 53.01 53.36 0.1M
2023-11-29 53.43 53.55 53.10 53.13 0.1M
2023-11-28 53.04 53.27 53.00 53.12 0.1M
2023-11-27 53.03 53.20 53.03 53.11 0.0M
2023-11-24 53.16 53.18 53.13 53.16 0.0M
2023-11-22 52.98 53.28 52.98 53.18 0.1M
2023-11-21 52.97 52.97 52.79 52.92 0.0M
2023-11-20 52.67 53.17 52.62 53.05 0.1M
2023-11-17 52.54 52.69 52.49 52.61 0.0M
2023-11-16 52.54 52.57 52.35 52.57 0.0M
2023-11-15 52.55 52.68 52.41 52.50 0.0M
2023-11-14 52.06 52.51 52.06 52.41 0.1M
2023-11-13 51.20 51.49 51.18 51.39 0.0M
2023-11-10 50.96 51.44 50.75 51.41 0.2M
2023-11-09 51.11 51.13 50.57 50.62 0.3M
2023-11-08 51.10 51.10 50.80 51.01 0.0M
2023-11-07 50.79 51.04 50.73 50.98 0.0M
2023-11-06 50.72 50.80 50.57 50.80 0.0M
2023-11-03 50.59 50.86 50.49 50.71 0.1M
2023-11-02 49.67 50.22 49.67 50.18 0.1M
2023-11-01 48.72 49.36 48.72 49.30 0.1M
2023-10-31 48.45 48.76 48.45 48.72 0.1M
2023-10-30 48.35 48.53 48.07 48.44 0.2M
2023-10-27 48.34 48.34 47.71 47.88 0.0M
2023-10-26 48.56 48.56 48.04 48.07 0.0M
2023-10-25 48.98 49.06 48.59 48.63 0.0M
2023-10-24 49.31 49.46 49.14 49.38 0.0M
2023-10-23 48.84 49.42 48.69 49.04 0.0M
2023-10-20 49.60 49.74 49.12 49.13 0.1M
2023-10-19 50.18 50.33 49.64 49.80 0.2M
2023-10-18 50.48 50.72 50.12 50.18 0.0M
2023-10-17 50.36 51.05 50.36 50.86 0.0M
2023-10-16 50.51 50.95 50.51 50.86 0.0M
2023-10-13 50.64 50.89 50.22 50.28 0.0M
2023-10-12 50.80 51.02 50.46 50.61 0.1M
2023-10-11 50.82 50.93 50.57 50.93 0.0M
2023-10-10 50.62 51.00 50.61 50.70 0.1M
2023-10-09 50.03 50.46 49.83 50.43 0.0M
2023-10-06 49.32 50.23 49.10 50.12 0.0M
2023-10-05 49.53 49.54 49.19 49.50 0.0M
2023-10-04 49.35 49.58 49.15 49.53 0.0M
2023-10-03 49.68 49.68 49.01 49.14 0.0M
2023-10-02 49.74 49.96 49.57 49.81 0.0M
2023-09-29 50.48 50.48 49.71 49.88 0.1M
2023-09-28 49.65 50.11 49.59 49.96 0.0M
2023-09-27 49.78 49.82 49.31 49.70 0.0M
2023-09-26 50.12 50.12 49.55 49.65 0.0M
2023-09-25 50.07 50.39 50.01 50.38 0.1M
2023-09-22 50.31 50.56 50.18 50.21 0.0M
2023-09-21 50.83 50.83 50.28 50.28 0.0M
2023-09-20 51.69 51.78 51.08 51.13 0.1M
2023-09-19 51.69 51.69 51.31 51.62 0.0M
2023-09-18 51.72 51.99 51.72 51.91 0.0M
2023-09-15 52.23 52.28 51.86 51.87 0.0M
2023-09-14 52.47 52.59 52.25 52.47 0.0M
2023-09-13 52.01 52.21 51.99 52.11 0.0M
2023-09-12 52.25 52.33 51.99 52.06 0.0M
2023-09-11 52.12 52.36 52.10 52.34 0.1M
2023-09-08 52.02 52.13 51.87 52.00 0.1M
2023-09-07 51.77 51.94 51.64 51.92 0.0M
2023-09-06 52.15 52.18 51.78 52.06 0.0M
2023-09-05 52.60 52.60 52.37 52.41 0.0M
2023-09-01 52.64 52.80 52.43 52.60 0.0M
2023-08-31 52.66 52.72 52.52 52.52 0.0M
2023-08-30 52.49 52.56 52.45 52.55 0.0M
2023-08-29 51.62 52.34 51.62 52.28 0.0M
2023-08-28 51.53 51.60 51.31 51.58 0.1M
2023-08-25 51.13 51.32 50.76 51.23 0.0M
2023-08-24 51.68 51.84 50.90 50.90 0.1M
2023-08-23 51.15 51.64 51.15 51.53 0.1M
2023-08-22 51.44 51.44 50.93 51.03 0.1M
2023-08-21 50.80 51.19 50.67 51.17 0.1M
2023-08-18 50.42 50.76 50.38 50.75 0.1M
2023-08-17 51.30 51.30 50.76 50.81 0.0M
2023-08-16 51.64 51.64 51.19 51.19 0.1M
2023-08-15 51.79 51.79 51.47 51.54 0.0M
2023-08-14 51.61 52.08 51.61 52.08 0.0M
2023-08-11 51.65 51.89 51.60 51.80 0.0M
2023-08-10 52.52 52.56 51.79 51.86 0.0M
2023-08-09 52.21 52.21 51.83 51.83 0.0M
2023-08-08 52.28 52.28 51.84 52.19 0.0M
2023-08-07 52.10 52.47 52.10 52.47 0.0M
2023-08-04 52.41 52.75 52.02 52.05 0.0M
2023-08-03 52.21 52.47 52.13 52.23 0.0M
2023-08-02 52.86 52.86 52.38 52.43 0.0M
2023-08-01 53.22 53.22 53.10 53.17 0.0M
2023-07-31 53.33 53.35 53.17 53.26 0.1M
2023-07-28 52.98 53.27 52.98 53.20 0.0M
2023-07-27 53.35 53.46 52.64 52.68 0.0M
2023-07-26 53.02 53.16 52.85 53.03 0.0M
2023-07-25 52.87 53.17 52.87 53.03 0.1M
2023-07-24 52.68 52.97 52.68 52.88 0.0M
2023-07-21 52.87 52.88 52.67 52.67 0.0M
2023-07-20 52.96 52.97 52.55 52.68 0.1M
2023-07-19 53.13 53.17 52.93 53.06 0.0M
2023-07-18 52.60 52.99 52.60 52.93 0.0M
2023-07-17 52.38 52.60 52.31 52.55 0.1M
2023-07-14 52.51 52.57 52.25 52.30 0.0M
2023-07-13 52.23 52.40 52.17 52.39 0.1M
2023-07-12 51.98 52.05 51.79 51.90 0.1M
2023-07-11 51.21 51.54 51.13 51.50 0.0M
2023-07-10 51.04 51.12 50.90 51.11 0.0M
2023-07-07 51.03 51.43 51.00 51.00 0.0M
2023-07-06 51.22 51.22 50.85 51.13 0.0M
2023-07-05 51.52 51.62 51.48 51.58 0.0M
2023-07-03 51.49 51.66 51.49 51.64 0.0M
2023-06-30 51.24 51.62 51.24 51.60 0.0M
2023-06-29 50.82 50.97 50.75 50.97 0.0M
2023-06-28 50.51 50.92 50.51 50.76 0.0M
2023-06-27 50.34 50.81 50.25 50.72 0.0M
2023-06-26 50.46 50.57 50.17 50.17 0.0M
2023-06-23 50.46 50.59 50.37 50.41 0.0M
2023-06-22 50.61 50.80 50.46 50.80 0.2M
2023-06-21 50.63 50.82 50.56 50.64 0.1M
2023-06-20 50.92 50.99 50.72 50.91 0.0M
2023-06-16 51.84 51.84 51.36 51.37 0.0M
2023-06-15 50.95 51.63 50.95 51.51 0.0M
2023-06-14 50.95 51.03 50.54 50.93 0.0M
2023-06-13 50.77 50.85 50.67 50.85 0.1M
2023-06-12 50.08 50.49 50.08 50.45 0.0M
2023-06-09 50.09 50.23 49.97 49.97 0.0M
2023-06-08 49.63 50.01 49.59 49.91 0.0M
2023-06-07 49.96 49.98 49.59 49.65 0.1M
2023-06-06 49.61 49.88 49.61 49.87 0.0M
2023-06-05 49.80 50.02 49.66 49.77 0.0M
2023-06-02 49.58 49.93 49.41 49.85 0.0M
2023-06-01 48.59 49.20 48.55 49.08 0.0M
2023-05-31 48.69 48.75 48.48 48.64 0.0M
2023-05-30 48.99 49.13 48.76 48.92 0.0M
2023-05-26 48.26 48.95 48.26 48.84 0.0M
2023-05-25 48.34 48.34 47.97 48.21 0.0M
2023-05-24 47.90 47.96 47.63 47.82 0.0M
2023-05-23 48.52 48.59 48.15 48.17 0.1M
2023-05-22 48.56 48.81 48.56 48.69 0.2M
2023-05-19 48.77 48.87 48.57 48.66 0.0M
2023-05-18 48.20 48.76 48.19 48.76 0.0M
2023-05-17 47.93 48.30 47.69 48.20 0.0M
2023-05-16 47.87 47.87 47.67 47.67 0.0M
2023-05-15 47.93 48.01 47.65 47.93 0.0M
2023-05-12 47.97 48.00 47.53 47.80 0.0M
2023-05-11 47.98 47.98 47.65 47.86 0.0M
2023-05-10 48.10 48.10 47.65 47.98 0.0M
2023-05-09 47.71 47.85 47.71 47.73 0.0M
2023-05-08 47.85 47.95 47.81 47.90 0.0M
2023-05-05 47.47 48.00 47.43 47.84 0.0M
2023-05-04 47.20 47.20 46.88 47.02 0.1M
2023-05-03 47.74 47.83 47.34 47.34 0.0M
2023-05-02 48.07 48.15 47.38 47.63 0.0M
2023-05-01 48.14 48.38 48.14 48.25 0.0M
2023-04-28 47.77 48.25 47.76 48.25 0.0M
2023-04-27 47.44 47.85 47.23 47.84 0.0M
2023-04-26 47.35 47.35 46.87 46.97 0.0M
2023-04-25 47.66 47.70 47.12 47.12 0.0M
2023-04-24 47.74 47.95 47.74 47.87 0.0M
2023-04-21 47.95 47.95 47.69 47.84 0.0M
2023-04-20 47.67 48.02 47.65 47.80 0.0M
2023-04-19 47.95 48.14 47.90 48.12 0.0M
2023-04-18 48.19 48.28 47.98 48.15 0.0M
2023-04-17 47.89 48.05 47.81 48.05 0.0M
2023-04-14 47.94 48.19 47.65 47.90 0.0M
2023-04-13 47.50 48.07 47.50 48.07 0.1M
2023-04-12 47.94 47.94 47.33 47.37 0.0M
2023-04-11 47.63 47.74 47.54 47.58 0.0M
2023-04-10 47.37 47.55 47.14 47.55 0.1M
2023-04-06 47.14 47.55 47.12 47.50 0.0M
2023-04-05 47.39 47.43 47.15 47.35 0.0M
2023-04-04 47.82 47.85 47.39 47.49 0.0M
2023-04-03 47.63 47.77 47.52 47.74 0.0M
2023-03-31 47.04 47.59 47.04 47.59 0.0M
2023-03-30 47.05 47.05 46.79 46.91 0.0M
2023-03-29 46.52 46.64 46.35 46.60 0.0M
2023-03-28 46.05 46.05 45.80 45.97 0.0M
2023-03-27 46.08 46.27 46.01 46.04 0.0M
2023-03-24 45.54 45.94 45.37 45.94 0.0M
2023-03-23 45.95 46.38 45.58 45.71 0.0M
2023-03-22 46.55 46.62 45.59 45.59 0.1M
2023-03-21 46.00 46.51 46.00 46.44 0.0M
2023-03-20 45.32 45.82 45.32 45.82 0.1M
2023-03-17 45.88 45.88 45.31 45.45 0.0M
2023-03-16 44.75 45.97 44.75 45.91 0.0M
2023-03-15 44.60 45.14 44.60 45.08 0.0M
2023-03-14 45.42 45.57 45.06 45.48 0.0M
2023-03-13 44.17 45.10 44.10 44.69 0.0M
2023-03-10 45.33 45.38 44.57 44.68 0.0M
2023-03-09 46.23 46.51 45.39 45.41 0.0M
2023-03-08 46.31 46.32 46.00 46.26 0.0M
2023-03-07 46.92 46.92 46.18 46.20 0.1M
2023-03-06 46.90 47.23 46.86 46.92 0.0M
2023-03-03 46.22 46.88 46.22 46.87 0.0M
2023-03-02 45.67 46.13 45.61 46.10 0.1M
2023-03-01 45.93 46.15 45.71 45.76 0.1M
2023-02-28 46.32 46.32 45.98 45.98 0.0M
2023-02-27 46.49 46.50 46.05 46.12 0.1M
2023-02-24 45.99 45.99 45.72 45.94 0.0M
2023-02-23 46.51 46.63 46.04 46.44 0.0M
2023-02-22 46.55 46.55 46.09 46.19 0.0M
2023-02-21 46.90 46.90 46.25 46.27 0.0M
2023-02-17 47.16 47.20 46.86 47.19 0.0M
2023-02-16 47.48 47.88 47.36 47.39 0.0M
2023-02-15 48.25 48.25 47.57 48.05 0.1M
2023-02-14 47.85 48.10 47.44 47.81 0.0M
2023-02-13 47.99 47.99 47.33 47.77 0.0M
2023-02-10 47.06 47.29 47.00 47.26 0.0M
2023-02-09 48.16 48.16 47.20 47.20 0.1M
2023-02-08 48.05 48.05 47.54 47.59 0.0M
2023-02-07 47.31 48.18 47.28 48.09 0.0M
2023-02-06 47.67 47.67 47.44 47.56 0.1M
2023-02-03 47.86 48.35 47.75 47.87 0.1M
2023-02-02 48.27 48.52 47.98 48.38 0.0M
2023-02-01 47.00 47.88 46.90 47.63 0.0M
2023-01-31 46.63 47.13 46.52 47.13 0.0M
2023-01-30 46.79 46.96 46.45 46.45 0.0M
2023-01-27 46.93 47.35 46.88 47.10 0.0M
2023-01-26 46.66 46.97 46.56 46.97 0.0M
2023-01-25 45.98 46.40 45.71 46.40 0.0M
2023-01-24 46.44 46.48 46.16 46.41 0.0M
2023-01-23 46.17 46.53 46.00 46.49 0.0M
2023-01-20 45.15 45.91 45.12 45.89 0.3M
2023-01-19 45.00 45.28 45.00 45.04 0.0M
2023-01-18 46.38 46.38 45.37 45.37 0.0M
2023-01-17 46.28 46.37 46.10 46.11 0.0M
2023-01-13 45.69 46.19 45.58 46.18 0.0M
2023-01-12 45.82 46.11 45.62 45.96 0.0M
2023-01-11 45.49 45.77 45.36 45.77 0.0M
2023-01-10 44.88 45.18 44.88 45.18 0.0M
2023-01-09 45.24 45.48 44.86 44.89 0.0M
2023-01-06 44.27 44.99 44.05 44.86 0.0M
2023-01-05 44.23 44.23 43.84 43.88 0.0M
2023-01-04 44.15 44.59 43.97 44.41 0.0M
2023-01-03 44.40 44.41 43.75 44.06 0.0M