TCW Transform Supply Chain ETF (SUPP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9331 | -4.38824057451 | 66.84 | 66.84 | 63.24 | 470 | 65.00896461 | SP |
| 4 | -3.8031 | -5.61674789544 | 67.71 | 69.74 | 63.24 | 418 | 67.46086373 | SP |
| 12 | -2.3731 | -3.58041641521 | 66.28 | 69.74 | 63.24 | 812 | 66.57672163 | SP |
| 26 | -2.6331 | -3.95716862038 | 66.54 | 69.74 | 59.91 | 1003 | 65.87986104 | SP |
| 52 | 0.5069 | 0.79952681388 | 63.4 | 69.74 | 59.91 | 1100 | 65.59401528 | SP |
| 156 | 0.5069 | 0.79952681388 | 63.4 | 69.74 | 59.91 | 1100 | 65.59401528 | SP |
| 260 | 0.5069 | 0.79952681388 | 63.4 | 69.74 | 59.91 | 1100 | 65.59401528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454800 | 68.454 | -0.61 | -0.88 | 68.89 | 68.89 | 68.38 | 366 |
| 1731368400 | 69.06 | -0.34 | -0.49 | 69.63 | 69.63 | 69.04 | 2740 |
| 1731109200 | 69.398 | -0.23 | -0.33 | 69.49 | 69.4901 | 69.398 | 275 |
| 1731022800 | 69.6244 | 0.23 | 0.34 | 69.58 | 69.6244 | 69.58 | 41 |
| 1730936400 | 69.3908 | 2.31 | 3.44 | 69.25 | 69.3908 | 69.25 | 41 |
| 1730850000 | 67.08 | 1.18 | 1.79 | 66.08 | 67.08 | 66.08 | 1483 |
| 1730763600 | 65.898399 | 0.23 | 0.35 | 65.97 | 65.97 | 65.898399 | 329 |
| 1730500800 | 65.6688 | 0.36 | 0.56 | 65.769999 | 65.769999 | 65.6688 | 20 |
| 1730414400 | 65.3057 | -1.62 | -2.42 | 65.65 | 65.94 | 65.3057 | 982 |
| 1730328000 | 66.9233 | -0.09 | -0.13 | 67.1225 | 67.1225 | 66.9233 | 638 |
| 1730241600 | 67.0089 | 0.4 | 0.60 | 66.33 | 67.15 | 66.33 | 1104 |
| 1730155200 | 66.6098 | 0.07 | 0.11 | 66.78 | 66.78 | 66.6098 | 826 |
| 1729896000 | 66.5374 | 0.22 | 0.33 | 66.739999 | 66.819999 | 66.5374 | 213 |
| 1729809600 | 66.319 | -0.14 | -0.22 | 65.989999 | 66.319 | 65.989999 | 900 |
| 1729723200 | 66.4631 | -0.32 | -0.48 | 66.489999 | 66.59 | 66.4631 | 24 |
| 1729636800 | 66.7847 | -0.45 | -0.66 | 66.7 | 66.7847 | 66.7 | 161 |
| 1729550400 | 67.2307 | -0.28 | -0.42 | 67.42 | 67.42 | 67.06 | 140 |
| 1729291200 | 67.5137 | 0.07 | 0.10 | 67.45 | 67.52 | 67.45 | 400 |
| 1729204800 | 67.4466 | 0.57 | 0.85 | 67.48 | 67.63 | 67.4466 | 72 |
| 1729118400 | 66.880399 | 0.38 | 0.56 | 66.879999 | 66.880399 | 66.879999 | 12 |
| 1729032000 | 66.5047 | -0.85 | -1.26 | 67.43 | 67.49 | 66.5047 | 36 |
| 1728945600 | 67.3544 | 0.64 | 0.96 | 67 | 67.3544 | 67 | 34 |
| 1728686400 | 66.7145 | 0.74 | 1.12 | 66.099999 | 66.7145 | 66.099999 | 141 |
| 1728600000 | 65.9778 | -0.2 | -0.30 | 65.83 | 66.239999 | 65.83 | 650 |
| 1728513600 | 66.1767 | 0.62 | 0.95 | 65.44 | 66.1767 | 65.44 | 722 |
| 1728427200 | 65.555499 | 0.33 | 0.51 | 65.39 | 65.555499 | 65.39 | 70 |
| 1728340800 | 65.2222 | -0.23 | -0.35 | 65.37 | 65.37 | 65.2222 | 700 |
| 1728081600 | 65.45 | 0.39 | 0.61 | 65.59 | 65.59 | 65.379999 | 632 |
| 1727995200 | 65.0562 | -0.03 | -0.04 | 64.93 | 65.06 | 64.93 | 9786 |
| 1727908800 | 65.082499 | -0.06 | -0.09 | 64.989999 | 65.22 | 64.989999 | 377 |
| 1727822400 | 65.14 | -0.56 | -0.85 | 65.7 | 65.7 | 65.14 | 63 |
| 1727736000 | 65.6979 | -0.16 | -0.25 | 65.36 | 65.6979 | 65.36 | 95 |
| 1727476800 | 65.86 | -0.39 | -0.59 | 66.28 | 66.28 | 65.69 | 374 |
| 1727390400 | 66.25 | 0.57 | 0.87 | 66.459999 | 66.7 | 66.25 | 400 |
| 1727304000 | 65.6787 | -0.16 | -0.24 | 65.739999 | 65.739999 | 65.6787 | 87 |
| 1727217600 | 65.84 | 0.38 | 0.58 | 65.76 | 65.84 | 65.67 | 122 |
| 1727131200 | 65.459999 | 0.32 | 0.49 | 65.319999 | 65.459999 | 65.319999 | 749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
