TCW Transform Supply Chain ETF

SUPP
🏛️ usa →
69.68
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 56.97 56.97 56.87 56.87 0.0M
2023-12-28 57.09 57.09 57.09 57.09 0.0M
2023-12-27 57.12 57.12 57.12 57.12 0.0M
2023-12-26 57.19 57.19 57.19 57.19 0.0M
2023-12-22 56.59 56.67 56.59 56.67 0.0M
2023-12-21 56.19 56.45 56.19 56.45 0.0M
2023-12-20 55.89 55.89 55.55 55.55 0.0M
2023-12-19 56.16 56.28 56.16 56.26 0.0M
2023-12-18 55.86 55.99 55.86 55.99 0.0M
2023-12-15 55.83 55.97 55.83 55.83 0.0M
2023-12-14 55.88 55.88 55.85 55.85 0.0M
2023-12-13 53.51 54.39 53.44 54.39 0.0M
2023-12-12 53.06 53.46 53.06 53.45 0.0M
2023-12-11 52.97 52.99 52.97 52.99 0.0M
2023-12-08 52.29 52.43 52.29 52.39 0.0M
2023-12-07 52.18 52.22 52.17 52.22 0.0M
2023-12-06 52.00 52.00 52.00 52.00 0.0M
2023-12-05 52.21 52.24 52.17 52.17 0.0M
2023-12-04 52.56 52.62 52.49 52.62 0.0M
2023-12-01 52.33 52.98 52.33 52.98 0.0M
2023-11-30 51.82 51.97 51.82 51.97 0.0M
2023-11-29 51.50 51.50 51.50 51.50 0.0M
2023-11-28 51.13 51.13 51.09 51.12 0.0M
2023-11-27 51.49 51.67 51.49 51.59 0.0M
2023-11-24 51.71 51.71 51.71 51.71 0.0M
2023-11-22 51.62 51.68 51.62 51.68 0.0M
2023-11-21 51.53 51.53 51.51 51.51 0.0M
2023-11-20 51.58 51.58 51.51 51.51 0.0M
2023-11-17 51.47 51.50 51.47 51.50 0.0M
2023-11-16 51.09 51.36 51.09 51.20 0.0M
2023-11-15 51.34 51.34 51.14 51.14 0.0M
2023-11-14 51.42 51.42 51.28 51.28 0.0M
2023-11-13 49.77 49.77 49.71 49.71 0.0M
2023-11-10 49.12 49.79 49.12 49.79 0.0M
2023-11-09 49.16 49.31 48.81 48.81 0.0M
2023-11-08 48.93 48.95 48.93 48.94 0.0M
2023-11-07 48.94 48.95 48.89 48.89 0.0M
2023-11-06 48.95 48.96 48.93 48.93 0.0M
2023-11-03 49.24 49.44 49.20 49.20 0.0M
2023-11-02 48.32 48.39 48.28 48.28 0.0M
2023-11-01 47.89 47.96 47.89 47.96 0.0M
2023-10-31 47.05 47.07 47.05 47.07 0.0M
2023-10-30 46.64 47.00 46.62 46.86 0.1M
2023-10-27 46.99 46.99 46.26 46.33 0.0M
2023-10-26 46.79 46.97 46.74 46.74 0.0M
2023-10-25 47.14 47.18 47.09 47.09 0.0M
2023-10-24 47.88 47.88 47.54 47.54 0.0M
2023-10-23 47.70 47.73 47.59 47.59 0.0M
2023-10-20 48.25 48.25 47.68 47.68 0.0M
2023-10-19 48.09 48.12 48.08 48.08 0.0M
2023-10-18 48.77 48.78 48.77 48.77 0.0M
2023-10-17 50.35 50.43 50.35 50.39 0.0M
2023-10-16 50.24 50.24 50.20 50.22 0.0M
2023-10-13 49.62 49.62 49.62 49.62 0.0M
2023-10-12 50.39 50.39 50.39 50.39 0.0M
2023-10-11 50.93 51.01 50.91 51.01 0.0M
2023-10-10 50.19 50.64 50.19 50.57 0.0M
2023-10-09 50.14 50.14 50.12 50.13 0.0M
2023-10-06 49.37 50.01 49.37 50.01 0.0M
2023-10-05 49.33 49.33 49.16 49.16 0.0M
2023-10-04 49.17 49.17 49.17 49.17 0.0M
2023-10-03 48.57 48.57 48.57 48.57 0.0M
2023-10-02 49.33 49.33 48.96 49.02 0.0M
2023-09-29 49.79 49.79 49.37 49.37 0.0M
2023-09-28 49.56 49.56 49.56 49.56 0.0M
2023-09-27 49.12 49.19 49.11 49.16 0.0M
2023-09-26 49.21 49.21 48.92 48.92 0.0M
2023-09-25 49.48 49.48 49.48 49.48 0.0M
2023-09-22 49.39 49.39 49.19 49.19 0.0M
2023-09-21 49.07 49.07 49.07 49.07 0.0M
2023-09-20 50.33 50.33 50.09 50.09 0.0M
2023-09-19 50.59 50.59 50.32 50.32 0.0M
2023-09-18 50.71 50.71 50.71 50.71 0.0M
2023-09-15 51.21 51.21 50.72 50.72 0.0M
2023-09-14 51.42 51.42 51.41 51.41 0.0M
2023-09-13 50.99 50.99 50.99 50.99 0.0M
2023-09-12 51.38 51.39 51.19 51.19 0.0M
2023-09-11 51.24 51.24 51.23 51.23 0.0M
2023-09-08 51.02 51.07 51.02 51.07 0.0M
2023-09-07 51.14 51.23 51.14 51.23 0.0M
2023-09-06 51.84 51.85 51.63 51.63 0.0M
2023-09-05 51.98 51.98 51.88 51.88 0.0M
2023-09-01 52.69 52.69 52.69 52.69 0.0M
2023-08-31 52.23 52.23 52.23 52.23 0.0M
2023-08-30 52.02 52.24 52.02 52.24 0.0M
2023-08-29 52.07 52.07 52.04 52.04 0.0M
2023-08-28 51.28 51.28 51.28 51.28 0.0M
2023-08-25 51.02 51.02 50.89 50.89 0.0M
2023-08-24 51.03 51.03 50.78 50.78 0.0M
2023-08-23 51.40 51.40 51.40 51.40 0.0M
2023-08-22 50.89 50.89 50.79 50.79 0.0M
2023-08-21 50.93 50.93 50.93 50.93 0.0M
2023-08-18 50.61 50.61 50.61 50.61 0.0M
2023-08-17 51.43 51.43 50.56 50.56 0.0M
2023-08-16 51.36 51.36 51.36 51.36 0.0M
2023-08-15 51.74 51.75 51.74 51.74 0.0M
2023-08-14 52.46 52.46 52.46 52.46 0.0M
2023-08-11 51.97 51.97 51.88 51.88 0.0M
2023-08-10 52.00 52.26 52.00 52.26 0.0M
2023-08-09 52.64 52.64 52.38 52.38 0.0M
2023-08-08 52.80 52.80 52.80 52.80 0.0M
2023-08-07 53.25 53.33 53.25 53.33 0.0M
2023-08-04 52.75 52.75 52.71 52.71 0.0M
2023-08-03 52.85 52.85 52.78 52.78 0.0M
2023-08-02 53.51 53.51 53.51 53.51 0.0M
2023-08-01 54.20 54.20 54.18 54.18 0.0M
2023-07-31 54.05 54.10 54.05 54.09 0.0M
2023-07-28 54.15 54.15 54.15 54.15 0.0M
2023-07-27 54.17 54.17 53.64 53.67 0.0M
2023-07-26 53.49 53.89 53.49 53.64 0.0M
2023-07-25 53.97 53.97 53.92 53.92 0.0M
2023-07-24 53.73 53.73 53.59 53.66 0.0M
2023-07-21 53.54 53.54 53.54 53.54 0.0M
2023-07-20 53.75 53.76 53.68 53.76 0.0M
2023-07-19 54.02 54.02 53.74 53.76 0.0M
2023-07-18 53.75 53.97 53.71 53.97 0.0M
2023-07-17 53.49 53.86 53.35 53.78 0.0M
2023-07-14 53.48 53.48 53.48 53.48 0.0M
2023-07-13 53.82 53.82 53.77 53.77 0.0M
2023-07-12 53.35 53.35 53.35 53.35 0.0M
2023-07-11 52.90 53.10 52.90 53.10 0.0M
2023-07-10 52.71 52.71 52.71 52.71 0.0M
2023-07-07 52.53 52.53 52.22 52.22 0.0M
2023-07-06 52.06 52.06 52.04 52.06 0.0M
2023-07-05 53.00 53.00 52.76 52.76 0.0M
2023-07-03 53.41 53.41 53.31 53.31 0.0M
2023-06-30 53.42 53.42 53.38 53.38 0.0M
2023-06-29 52.72 52.80 52.72 52.79 0.0M
2023-06-28 52.60 52.67 52.50 52.62 0.0M
2023-06-27 52.15 52.85 52.15 52.84 0.0M
2023-06-26 52.23 52.23 51.91 51.91 0.0M
2023-06-23 51.74 51.74 51.70 51.70 0.0M
2023-06-22 52.19 52.19 52.07 52.07 0.0M
2023-06-21 52.17 52.17 52.03 52.03 0.0M
2023-06-20 51.70 51.91 51.70 51.91 0.0M
2023-06-16 52.05 52.05 52.05 52.05 0.0M
2023-06-15 52.01 52.29 52.01 52.29 0.0M
2023-06-14 51.79 51.88 51.79 51.88 0.0M
2023-06-13 51.71 51.71 51.71 51.71 0.0M
2023-06-12 51.27 51.27 51.25 51.25 0.0M
2023-06-09 50.75 50.75 50.73 50.73 0.0M
2023-06-08 50.73 50.73 50.73 50.73 0.0M
2023-06-07 50.68 50.68 50.68 50.68 0.0M
2023-06-06 50.34 50.36 50.33 50.35 0.0M
2023-06-05 50.22 50.22 50.22 50.22 0.0M
2023-06-02 50.47 50.47 50.47 50.47 0.0M
2023-06-01 49.35 49.35 49.35 49.35 0.0M
2023-05-31 48.80 48.80 48.80 48.80 0.0M
2023-05-30 49.59 49.67 49.59 49.67 0.0M
2023-05-26 49.75 49.75 49.75 49.75 0.0M
2023-05-23 48.82 48.85 48.82 48.85 0.0M
2023-05-22 49.53 49.53 49.46 49.46 0.0M
2023-05-19 50.01 50.09 49.77 49.77 0.1M
2023-05-18 49.93 49.93 49.93 49.93 0.0M
2023-05-17 49.33 49.38 49.33 49.38 0.0M
2023-05-16 48.80 48.80 48.80 48.80 0.0M
2023-05-09 48.75 48.75 48.75 48.75 0.0M
2023-05-05 48.66 48.66 48.66 48.66 0.0M
2023-05-04 47.67 47.67 47.67 47.67 0.0M
2023-05-01 48.11 48.39 48.11 48.37 0.0M
2023-04-28 48.11 48.11 48.11 48.11 0.0M
2023-04-25 47.65 47.65 47.39 47.39 0.0M
2023-04-24 47.99 48.11 47.99 48.11 0.0M
2023-04-21 48.05 48.05 48.03 48.03 0.0M
2023-04-20 48.43 48.43 48.10 48.21 0.0M
2023-04-19 47.89 48.07 47.89 48.07 0.0M
2023-04-17 47.94 47.94 47.94 47.94 0.0M
2023-04-14 47.58 47.62 47.55 47.62 0.0M
2023-04-12 47.32 47.32 47.32 47.32 0.0M
2023-04-10 46.95 46.95 46.95 46.95 0.0M
2023-04-06 46.56 46.56 46.56 46.56 0.0M
2023-04-05 46.46 46.46 46.46 46.46 0.0M
2023-04-04 47.39 47.39 47.39 47.39 0.0M
2023-03-31 48.56 48.75 48.38 48.75 0.0M
2023-03-30 48.19 48.25 48.19 48.25 0.0M
2023-03-29 47.83 47.83 47.83 47.83 0.0M
2023-03-28 47.11 47.11 47.11 47.11 0.0M
2023-03-27 46.87 46.87 46.87 46.87 0.0M
2023-03-24 46.66 46.66 46.66 46.66 0.0M
2023-03-23 46.86 46.86 46.86 46.86 0.0M
2023-03-22 47.85 47.85 46.94 46.94 0.0M
2023-03-21 47.66 47.66 47.66 47.66 0.0M
2023-03-20 46.85 46.85 46.85 46.85 0.0M
2023-03-17 46.41 46.42 46.41 46.42 0.0M
2023-03-16 47.39 47.39 47.39 47.39 0.0M
2023-03-15 46.50 46.63 46.50 46.63 0.0M
2023-03-14 47.91 47.91 47.91 47.91 0.0M
2023-03-13 47.30 47.30 47.30 47.30 0.0M
2023-03-10 48.00 48.00 47.81 47.81 0.0M
2023-03-09 49.50 49.50 49.18 49.18 0.0M
2023-03-08 50.00 50.28 50.00 50.28 0.0M
2023-03-07 50.00 50.00 49.88 49.88 0.0M
2023-03-06 51.00 51.00 50.62 50.62 0.0M
2023-03-02 49.87 50.01 49.87 50.01 0.0M
2023-03-01 49.69 49.69 49.46 49.53 0.0M
2023-02-28 49.41 49.41 49.20 49.20 0.0M
2023-02-27 49.14 49.14 49.14 49.14 0.0M
2023-02-24 48.53 48.70 48.53 48.70 0.0M
2023-02-23 49.18 49.20 49.18 49.20 0.0M
2023-02-22 48.97 49.09 48.67 48.77 0.0M
2023-02-21 50.61 50.61 49.10 49.10 0.0M
2023-02-17 50.30 50.30 50.17 50.30 0.0M
2023-02-16 50.27 50.51 50.12 50.12 0.0M
2023-02-15 50.88 50.93 50.71 50.89 0.0M