Skip to main content

Tcw Transform 500 ETF (NY: VOTE )

65.37 +0.30 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 65.18 65.80 65.18 65.37 5,810 +0.30(+0.46%)
Jul 11, 2024 65.71 65.71 65.07 65.07 16,105 -0.60(-0.91%)
Jul 10, 2024 65.22 65.68 65.16 65.67 5,761 +0.66(+1.02%)
Jul 09, 2024 65.07 65.14 65.00 65.01 26,165 +0.06(+0.09%)
Jul 08, 2024 65.20 65.20 64.84 64.95 10,095 +0.06(+0.09%)
Jul 05, 2024 64.56 64.93 64.48 64.89 7,947 -0.17(-0.26%)
Jul 03, 2024 64.29 65.06 64.27 65.06 2,819 +0.89(+1.39%)
Jul 02, 2024 63.71 64.17 63.69 64.17 39,955 +0.38(+0.60%)
Jul 01, 2024 63.81 63.81 63.52 63.79 17,664 +0.21(+0.33%)
Jun 28, 2024 63.82 64.23 63.58 63.58 7,746 -0.27(-0.42%)
Jun 27, 2024 63.83 63.91 63.72 63.85 8,426 +0.04(+0.06%)
Jun 26, 2024 63.49 63.81 63.49 63.81 7,638 +0.09(+0.14%)
Jun 25, 2024 63.59 63.72 63.43 63.72 14,871 +0.27(+0.43%)
Jun 24, 2024 63.51 63.87 63.45 63.45 9,253 -0.20(-0.31%)
Jun 21, 2024 63.55 63.72 63.52 63.65 11,213 -0.01(-0.02%)
Jun 20, 2024 63.99 64.05 63.55 63.66 18,666 -0.23(-0.36%)
Jun 18, 2024 63.82 63.89 63.74 63.88 28,818 +0.19(+0.30%)
Jun 17, 2024 63.21 63.88 63.14 63.70 28,844 +0.54(+0.86%)
Jun 14, 2024 62.87 63.20 62.87 63.16 9,831 -0.10(-0.16%)
Jun 13, 2024 63.24 63.26 62.94 63.26 36,099 +0.10(+0.16%)
Jun 12, 2024 63.14 63.37 63.03 63.16 13,250 +0.64(+1.02%)
Jun 11, 2024 62.18 62.52 62.12 62.52 34,030 +0.16(+0.26%)
Jun 10, 2024 62.06 62.38 62.02 62.36 26,876 +0.17(+0.27%)
Jun 07, 2024 62.13 62.49 62.05 62.19 27,745 -0.04(-0.06%)
Jun 06, 2024 62.30 62.36 62.10 62.23 27,185 -0.02(-0.03%)
Jun 05, 2024 61.81 62.25 61.66 62.25 14,732 +0.72(+1.17%)
Jun 04, 2024 61.46 61.61 61.18 61.53 17,895 +0.10(+0.16%)
Jun 03, 2024 61.76 61.76 60.96 61.43 14,918 +0.03(+0.05%)
May 31, 2024 60.96 61.40 60.43 61.40 15,396 +0.44(+0.72%)
May 30, 2024 61.16 61.21 60.78 60.96 33,700 -0.34(-0.55%)
May 29, 2024 61.27 61.45 61.27 61.30 12,136 -0.48(-0.77%)
May 28, 2024 61.91 61.91 61.47 61.78 18,800 +0.01(+0.02%)
May 24, 2024 61.56 61.82 61.55 61.77 16,091 +0.43(+0.70%)
May 23, 2024 62.08 62.08 61.23 61.34 8,685 -0.45(-0.73%)
May 22, 2024 61.95 62.01 61.56 61.79 12,757 -0.16(-0.26%)
May 21, 2024 61.77 62.09 61.76 61.95 79,388 +0.16(+0.26%)
May 20, 2024 61.75 62.01 61.75 61.79 6,858 +0.02(+0.03%)
May 17, 2024 61.74 61.78 61.61 61.77 10,429 +0.11(+0.18%)
May 16, 2024 61.83 61.91 61.66 61.66 6,424 -0.13(-0.21%)
May 15, 2024 61.34 61.80 61.28 61.79 9,992 +0.73(+1.20%)
May 14, 2024 60.75 61.06 60.70 61.06 6,152 +0.34(+0.56%)
May 13, 2024 60.98 60.98 60.67 60.72 14,897 -0.02(-0.03%)
May 10, 2024 60.77 60.89 60.62 60.74 78,200 +0.12(+0.20%)
May 09, 2024 60.45 60.65 60.44 60.62 11,683 +0.30(+0.50%)
May 08, 2024 60.00 60.37 60.00 60.32 31,583 -0.01(-0.02%)
May 07, 2024 60.32 60.48 60.26 60.33 89,970 +0.06(+0.10%)
May 06, 2024 59.85 60.28 59.85 60.27 34,871 +0.61(+1.02%)
May 03, 2024 59.64 59.80 59.35 59.66 34,952 +0.73(+1.23%)
May 02, 2024 58.83 58.97 58.39 58.93 23,365 +0.54(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.