TCW Transform 500 ETF (VOTE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -0.834064969271 | 68.34 | 68.4099 | 67.2996 | 23325 | 67.86497462 | SP |
| 4 | 1.01 | 1.51288196525 | 66.76 | 68.61 | 66.1 | 20398 | 67.4793499 | SP |
| 12 | 7.43 | 12.3135565131 | 60.34 | 68.61 | 60.01 | 35969 | 65.80900439 | SP |
| 26 | 6.28 | 10.2130427712 | 61.49 | 68.61 | 60.01 | 28610 | 65.13751469 | SP |
| 52 | 6.28 | 10.2130427712 | 61.49 | 68.61 | 60.01 | 28610 | 65.13751469 | SP |
| 156 | 6.28 | 10.2130427712 | 61.49 | 68.61 | 60.01 | 28610 | 65.13751469 | SP |
| 260 | 6.28 | 10.2130427712 | 61.49 | 68.61 | 60.01 | 28610 | 65.13751469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 67.77 | 0 | 0.00 | 68.12 | 68.3179 | 67.77 | 34690 |
| 1729809600 | 67.77 | 0.13 | 0.19 | 67.77 | 67.86 | 67.56 | 35129 |
| 1729723200 | 67.64 | -0.63 | -0.92 | 68.09 | 68.09 | 67.2996 | 20193 |
| 1729636800 | 68.27 | -0.04 | -0.06 | 68.04 | 68.37 | 67.96 | 16939 |
| 1729550400 | 68.31 | -0.11 | -0.16 | 68.34 | 68.4099 | 67.95 | 9696 |
| 1729291200 | 68.42 | 0.28 | 0.41 | 68.41 | 68.43 | 68.1906 | 12817 |
| 1729204800 | 68.14 | -0.02 | -0.03 | 68.61 | 68.61 | 68.12 | 20466 |
| 1729118400 | 68.16 | 0.29 | 0.43 | 67.8 | 68.18 | 67.76 | 41314 |
| 1729032000 | 67.87 | -0.47 | -0.69 | 68.38 | 68.42 | 67.725 | 20764 |
| 1728945600 | 68.34 | 0.49 | 0.72 | 68 | 68.48 | 68 | 12048 |
| 1728686400 | 67.85 | 0.43 | 0.64 | 67.44 | 67.9 | 67.44 | 14324 |
| 1728600000 | 67.42 | -0.11 | -0.16 | 67.31 | 67.46 | 67.28 | 9133 |
| 1728513600 | 67.53 | 0.48 | 0.72 | 67.05 | 67.56 | 67.05 | 12099 |
| 1728427200 | 67.05 | 0.68 | 1.02 | 66.629999 | 67.09 | 66.629999 | 14569 |
| 1728340800 | 66.37 | -0.64 | -0.96 | 66.89 | 66.89 | 66.31 | 33193 |
| 1728081600 | 67.0124 | 0.6 | 0.91 | 66.89 | 67.0124 | 66.459999 | 11697 |
| 1727995200 | 66.41 | -0.11 | -0.17 | 66.28 | 66.4851 | 66.16 | 9682 |
| 1727908800 | 66.519999 | 0.05 | 0.08 | 66.42 | 66.605 | 66.099999 | 20385 |
| 1727822400 | 66.47 | -0.57 | -0.85 | 67.09 | 67.09 | 66.31 | 32958 |
| 1727736000 | 67.04 | 0.26 | 0.39 | 66.75 | 67.11 | 66.44 | 29483 |
| 1727476800 | 66.78 | -0.18 | -0.27 | 67.13 | 67.15 | 66.78 | 90421 |
| 1727390400 | 66.959999 | 0.26 | 0.39 | 67.13 | 67.21 | 66.73 | 110233 |
| 1727304000 | 66.7 | -0.08 | -0.12 | 66.84 | 66.8763 | 66.54 | 8291 |
| 1727217600 | 66.78 | 0.17 | 0.26 | 66.75 | 66.78 | 66.43 | 133575 |
| 1727131200 | 66.6091 | -0.04 | -0.06 | 66.61 | 66.66 | 66.48 | 13028 |
| 1726872000 | 66.65 | -0.13 | -0.19 | 66.569999 | 66.765 | 66.3871 | 562052 |
| 1726785600 | 66.78 | 1.16 | 1.77 | 66.709999 | 66.985 | 66.599999 | 20659 |
| 1726699200 | 65.62 | -0.19 | -0.29 | 65.87 | 66.29 | 65.62 | 24289 |
| 1726612800 | 65.81 | 0.03 | 0.05 | 66.099999 | 66.180099 | 65.56 | 13240 |
| 1726526400 | 65.78 | 0.09 | 0.14 | 65.7 | 65.79 | 65.489999 | 11818 |
| 1726267200 | 65.69 | 0.34 | 0.52 | 65.39 | 65.8 | 65.39 | 22903 |
| 1726180800 | 65.349999 | 0.5 | 0.77 | 64.849999 | 65.37 | 64.7167 | 18271 |
| 1726094400 | 64.849999 | 0.71 | 1.11 | 64.129999 | 64.87 | 63.13 | 19928 |
| 1726008000 | 64.14 | 0.29 | 0.45 | 64.04 | 64.17 | 63.53 | 12516 |
| 1725921600 | 63.85 | 0.73 | 1.16 | 63.67 | 63.85 | 63.53 | 25190 |
| 1725662400 | 63.12 | -1.04 | -1.62 | 64.29 | 64.37 | 63.03 | 13181 |
| 1725576000 | 64.16 | -0.25 | -0.39 | 64.37 | 64.685 | 63.98 | 16548 |
| 1725489600 | 64.41 | -0.11 | -0.17 | 64.3 | 64.7613 | 64.2178 | 24581 |
| 1725403200 | 64.519999 | -1.43 | -2.17 | 65.48 | 65.519999 | 64.23 | 41717 |
| 1725057600 | 65.95 | 0.72 | 1.10 | 65.58 | 65.95 | 65.16 | 9612 |
| 1724971200 | 65.23 | 0 | 0.00 | 65.459999 | 65.87 | 65.2 | 28018 |
| 1724884800 | 65.23 | -0.41 | -0.62 | 65.59 | 65.6063 | 64.89 | 16807 |
| 1724798400 | 65.64 | 0.1 | 0.15 | 65.44 | 65.7 | 65.269999 | 16323 |
| 1724712000 | 65.54 | -0.21 | -0.32 | 65.879999 | 65.879999 | 65.45 | 16739 |
| 1724452800 | 65.75 | 0.72 | 1.11 | 65.459999 | 65.790499 | 65.22 | 11010 |
| 1724366400 | 65.03 | -0.57 | -0.87 | 65.8 | 65.81 | 64.89 | 59924 |
| 1724280000 | 65.599999 | 0.32 | 0.49 | 65.349999 | 65.599999 | 65.25 | 19784 |
| 1724193600 | 65.2814 | -0.13 | -0.20 | 65.39 | 65.5308 | 65.1671 | 28268 |
| 1724107200 | 65.41 | 0.66 | 1.02 | 64.8 | 65.41 | 64.79 | 9528 |
| 1723848000 | 64.75 | 0.09 | 0.14 | 64.519999 | 64.86 | 64.48 | 24156 |
| 1723761600 | 64.66 | 1.06 | 1.67 | 64.19 | 64.661699 | 64.19 | 10289 |
| 1723675200 | 63.6 | 0.24 | 0.38 | 63.48 | 63.6 | 63.195 | 21628 |
| 1723588800 | 63.36 | 1.05 | 1.69 | 62.74 | 63.36 | 62.74 | 24342 |
| 1723502400 | 62.31 | 0.04 | 0.07 | 62.48 | 62.55 | 62.11 | 33265 |
| 1723243200 | 62.2675 | 0.29 | 0.46 | 61.99 | 62.4 | 61.92 | 75139 |
| 1723156800 | 61.98 | 1.45 | 2.40 | 61.21 | 62.05 | 61.1 | 22937 |
| 1723070400 | 60.53 | -0.42 | -0.69 | 61.78 | 61.9983 | 60.53 | 35689 |
| 1722984000 | 60.95 | 0.58 | 0.96 | 60.58 | 61.81 | 60.58 | 41170 |
| 1722897600 | 60.37 | -1.87 | -3.00 | 60.34 | 61.0318 | 60.01 | 33213 |
| 1722638400 | 62.24 | -1.14 | -1.80 | 62.52 | 62.6187 | 61.73 | 33136 |
| 1722552000 | 63.38 | -0.99 | -1.54 | 64.489999 | 64.78 | 63.05 | 31615 |
| 1722465600 | 64.37 | 1.03 | 1.63 | 64.209999 | 64.59 | 64.19 | 26349 |
| 1722379200 | 63.34 | -0.31 | -0.49 | 63.77 | 63.79 | 63.02 | 10280 |
| 1722292800 | 63.6515 | 0 | 0.00 | 63.75 | 63.88 | 63.5832 | 29954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
