TCW Transform Supply Chain ETF (SUPP)
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 | 0.2048 | 0.317519379845 | 64.5 | 65.58 | 64.44 | 932 | 65.06817213 | SP |
| 4 | -0.4452 | -0.683346124328 | 65.15 | 68.45 | 63.38 | 2718 | 65.82965527 | SP |
| 12 | -2.0752 | -3.10751722072 | 66.78 | 69.74 | 62.6 | 1714 | 65.3097333 | SP |
| 26 | 2.7548 | 4.44681194512 | 61.95 | 69.74 | 61.2736 | 1192 | 65.45186125 | SP |
| 52 | 1.3048 | 2.05804416404 | 63.4 | 69.74 | 59.91 | 1388 | 65.39439556 | SP |
| 156 | 1.3048 | 2.05804416404 | 63.4 | 69.74 | 59.91 | 1388 | 65.39439556 | SP |
| 260 | 1.3048 | 2.05804416404 | 63.4 | 69.74 | 59.91 | 1388 | 65.39439556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 64.7048 | -0.76 | -1.16 | 64.209999 | 64.7048 | 64.209999 | 164 |
| 1739317200 | 65.467299 | 0.03 | 0.04 | 65.2 | 65.467299 | 65.2 | 52 |
| 1739230800 | 65.4383 | 0.61 | 0.94 | 65.22 | 65.4585 | 65.22 | 877 |
| 1738971600 | 64.8289 | -0.62 | -0.95 | 65.58 | 65.58 | 64.739999 | 2144 |
| 1738885200 | 65.4491 | 0.31 | 0.47 | 65.31 | 65.4491 | 65.29 | 169 |
| 1738798800 | 65.141099 | 0.89 | 1.38 | 64.5 | 65.23 | 64.5 | 1416 |
| 1738712400 | 64.2522 | -0.01 | -0.01 | 64.12 | 64.58 | 64.12 | 714 |
| 1738626000 | 64.257499 | -0.8 | -1.23 | 63.92 | 64.4701 | 63.38 | 6945 |
| 1738366800 | 65.0601 | -0.33 | -0.51 | 65.319999 | 65.55 | 65.0601 | 4329 |
| 1738280400 | 65.393199 | 1.11 | 1.72 | 65.17 | 65.4837 | 65 | 2527 |
| 1738194000 | 64.2853 | -0.16 | -0.25 | 64.37 | 64.5 | 64.17 | 782 |
| 1738107600 | 64.447199 | 0.5 | 0.78 | 63.94 | 64.489999 | 63.62 | 1578 |
| 1738021200 | 63.948 | -3.72 | -5.50 | 65.42 | 65.42 | 63.8 | 1534 |
| 1737762000 | 67.6684 | -0.42 | -0.62 | 68.45 | 68.45 | 67.61 | 1650 |
| 1737675600 | 68.0914 | 0 | 0.00 | 68.0914 | 68.0914 | 68.0914 | 0 |
| 1737589200 | 68.0914 | 0.56 | 0.83 | 67.75 | 68.19 | 67.75 | 4438 |
| 1737502800 | 67.53 | 1.29 | 1.95 | 67.069999 | 67.5601 | 67.069999 | 9219 |
| 1737157200 | 66.239999 | 0.56 | 0.86 | 65.91 | 66.3272 | 65.78 | 2197 |
| 1737070800 | 65.6763 | 0.62 | 0.95 | 65.39 | 65.8 | 65.39 | 5000 |
| 1736984400 | 65.06 | 0.84 | 1.31 | 65.15 | 65.23 | 65.04 | 3352 |
| 1736898000 | 64.22 | 0.38 | 0.59 | 64.23 | 64.239999 | 63.9648 | 2432 |
| 1736811600 | 63.841 | -0.04 | -0.06 | 63.42 | 63.841 | 63.27 | 2818 |
| 1736552400 | 63.88 | -0.64 | -0.99 | 64.23 | 64.23 | 63.67 | 7147 |
| 1736379600 | 64.519999 | 0.41 | 0.64 | 63.96 | 64.519999 | 63.93 | 812 |
| 1736293200 | 64.11 | -0.84 | -1.30 | 64.879999 | 64.879999 | 64.06 | 13322 |
| 1736206800 | 64.953 | 0.84 | 1.31 | 65 | 65.39 | 64.953 | 661 |
| 1735947600 | 64.11 | 1.1 | 1.75 | 63.84 | 64.1485 | 63.84 | 2504 |
| 1735861200 | 63.01 | 0.22 | 0.35 | 63.01 | 63.4 | 62.79 | 1712 |
| 1735688400 | 62.79 | -0.26 | -0.41 | 62.94 | 63.35 | 62.79 | 686 |
| 1735602000 | 63.05 | -0.57 | -0.90 | 63.16 | 63.16 | 62.6 | 290 |
| 1735342800 | 63.62 | -0.71 | -1.10 | 63.75 | 64.15 | 63.45 | 524 |
| 1735256400 | 64.3294 | -0.01 | -0.01 | 64.16 | 64.3294 | 64.16 | 85 |
| 1735077840 | 64.3364 | 0.27 | 0.43 | 63.88 | 64.3364 | 63.88 | 96 |
| 1734997200 | 64.0614 | 0.15 | 0.24 | 63.8 | 64.0614 | 63.36 | 465 |
| 1734738000 | 63.9069 | 0.62 | 0.99 | 63.11 | 63.94 | 63.1 | 515 |
| 1734651600 | 63.2827 | -0.62 | -0.97 | 63.77 | 63.77 | 63.24 | 420 |
| 1734565200 | 63.9 | -1.79 | -2.73 | 65.87 | 66.099999 | 63.9 | 768 |
| 1734478800 | 65.6941 | -1.02 | -1.53 | 66.06 | 66.06 | 65.6941 | 185 |
| 1734392400 | 66.7124 | 0.23 | 0.35 | 66.489999 | 66.7124 | 66.489999 | 3 |
| 1734133200 | 66.48 | 0.08 | 0.11 | 67.06 | 67.06 | 66.48 | 985 |
| 1734046800 | 66.404399 | -0.71 | -1.05 | 67 | 67 | 66.404399 | 502 |
| 1733960400 | 67.1114 | 0.44 | 0.66 | 67.1114 | 67.1114 | 67.1114 | 107 |
| 1733874000 | 66.6699 | -1.34 | -1.97 | 67.26 | 67.26 | 66.66 | 34 |
| 1733787600 | 68.01 | -0.89 | -1.29 | 68.67 | 68.67 | 68.01 | 843 |
| 1733528400 | 68.899 | -0.2 | -0.29 | 69.27 | 69.27 | 68.89 | 28 |
| 1733442000 | 69.1 | -0.62 | -0.89 | 69.32 | 69.35 | 69.1 | 2566 |
| 1733355600 | 69.724 | 1.11 | 1.61 | 68.9 | 69.74 | 68.9 | 175 |
| 1733269200 | 68.6162 | 0.17 | 0.25 | 68.41 | 68.65 | 68.41 | 290 |
| 1733182800 | 68.4424 | -0.05 | -0.08 | 68.37 | 68.4424 | 68.37 | 61 |
| 1732917840 | 68.497 | 0.59 | 0.87 | 68.12 | 68.497 | 68.12 | 69 |
| 1732750800 | 67.9032 | -0.42 | -0.61 | 68.05 | 68.3 | 67.9032 | 13 |
| 1732664400 | 68.32 | -0.35 | -0.51 | 68.39 | 68.46 | 68.28 | 617 |
| 1732578000 | 68.6694 | 0.7 | 1.03 | 68.55 | 68.6694 | 68.55 | 109 |
| 1732318800 | 67.9714 | 0.51 | 0.76 | 67.51 | 67.9714 | 67.51 | 481 |
| 1732232400 | 67.46 | 0.84 | 1.26 | 66.989999 | 67.51 | 66.989999 | 686 |
| 1732146000 | 66.618399 | -0.06 | -0.09 | 66.78 | 66.78 | 66.37 | 597 |
| 1732059600 | 66.678799 | 0.32 | 0.48 | 65.98 | 66.72 | 65.98 | 1084 |
| 1731973200 | 66.36 | 0.26 | 0.39 | 66.15 | 66.36 | 65.86 | 1033 |
| 1731714000 | 66.099999 | -0.79 | -1.18 | 66.48 | 66.53 | 66.099999 | 2643 |
| 1731627600 | 66.89 | -1.2 | -1.77 | 67.94 | 67.94 | 66.8 | 9667 |
| 1731541200 | 68.0933 | -0.36 | -0.53 | 68.43 | 68.43 | 68.0933 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
