Skip to main content

Tcw Transform 500 ETF (NY: VOTE )

69.99 +0.25 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 69.79 70.05 69.79 69.99 48,235 +0.25(+0.36%)
Nov 21, 2024 69.66 69.89 69.06 69.74 53,323 +0.43(+0.62%)
Nov 20, 2024 69.35 69.35 68.89 69.31 89,667 -0.04(-0.06%)
Nov 19, 2024 68.63 69.40 68.58 69.35 62,368 +0.35(+0.51%)
Nov 18, 2024 68.72 69.17 68.69 69.00 27,711 +0.27(+0.39%)
Nov 15, 2024 69.13 69.14 68.49 68.73 76,023 -0.89(-1.28%)
Nov 14, 2024 70.10 70.11 69.58 69.62 110,114 -0.42(-0.60%)
Nov 13, 2024 70.12 70.36 69.99 70.04 41,734 -0.05(-0.07%)
Nov 12, 2024 70.32 70.33 69.79 70.09 232,109 -0.11(-0.15%)
Nov 11, 2024 70.35 70.39 70.09 70.20 17,874 +0.09(+0.13%)
Nov 08, 2024 69.84 70.26 69.84 70.11 14,295 +0.26(+0.37%)
Nov 07, 2024 69.57 69.89 69.55 69.85 24,363 +0.54(+0.78%)
Nov 06, 2024 68.90 69.36 68.67 69.31 20,625 +1.75(+2.59%)
Nov 05, 2024 66.89 67.56 66.89 67.56 13,715 +0.85(+1.27%)
Nov 04, 2024 66.82 67.04 66.64 66.71 22,488 -0.22(-0.33%)
Nov 01, 2024 66.96 67.43 66.91 66.93 27,838 +0.30(+0.45%)
Oct 31, 2024 67.38 67.38 66.63 66.63 76,852 -1.23(-1.81%)
Oct 30, 2024 67.97 68.28 67.86 67.86 17,670 -0.23(-0.34%)
Oct 29, 2024 67.83 68.20 67.83 68.09 25,828 +0.14(+0.21%)
Oct 28, 2024 68.14 68.16 67.94 67.95 36,051 +0.18(+0.27%)
Oct 25, 2024 68.02 68.32 67.77 67.77 34,690 +0.00(+0.00%)
Oct 24, 2024 67.83 67.83 67.56 67.77 35,129 +0.13(+0.19%)
Oct 23, 2024 68.05 68.06 67.30 67.64 20,193 -0.63(-0.92%)
Oct 22, 2024 67.99 68.37 67.96 68.27 16,939 -0.04(-0.06%)
Oct 21, 2024 68.34 68.41 67.95 68.31 9,696 -0.11(-0.16%)
Oct 18, 2024 68.28 68.43 68.19 68.42 12,817 +0.28(+0.41%)
Oct 17, 2024 68.52 68.52 68.12 68.14 20,466 -0.02(-0.03%)
Oct 16, 2024 67.89 68.18 67.76 68.16 41,314 +0.29(+0.43%)
Oct 15, 2024 68.38 68.38 67.72 67.87 20,764 -0.47(-0.69%)
Oct 14, 2024 68.06 68.48 68.01 68.34 12,048 +0.49(+0.72%)
Oct 11, 2024 67.44 67.90 67.44 67.85 14,324 +0.43(+0.64%)
Oct 10, 2024 67.30 67.46 67.28 67.42 9,133 -0.11(-0.16%)
Oct 09, 2024 67.05 67.56 67.05 67.53 12,099 +0.48(+0.72%)
Oct 08, 2024 66.78 67.09 66.74 67.05 14,569 +0.68(+1.02%)
Oct 07, 2024 66.84 66.87 66.31 66.37 33,193 -0.64(-0.96%)
Oct 04, 2024 66.87 67.01 66.46 67.01 11,697 +0.60(+0.91%)
Oct 03, 2024 66.35 66.49 66.16 66.41 9,682 -0.11(-0.17%)
Oct 02, 2024 66.31 66.61 66.10 66.52 20,385 +0.05(+0.08%)
Oct 01, 2024 66.88 66.88 66.31 66.47 32,958 -0.57(-0.85%)
Sep 30, 2024 66.75 67.11 66.44 67.04 29,483 +0.26(+0.39%)
Sep 27, 2024 67.13 67.15 66.78 66.78 90,422 -0.18(-0.27%)
Sep 26, 2024 67.21 67.21 66.73 66.96 110,233 +0.26(+0.39%)
Sep 25, 2024 66.83 66.88 66.54 66.70 8,291 -0.08(-0.12%)
Sep 24, 2024 66.75 66.78 66.43 66.78 133,575 +0.17(+0.26%)
Sep 23, 2024 66.53 66.66 66.48 66.61 13,028 +0.17(+0.25%)
Sep 20, 2024 66.36 66.56 66.18 66.44 563,803 -0.13(-0.19%)
Sep 19, 2024 66.50 66.78 66.41 66.57 20,723 +1.16(+1.77%)
Sep 18, 2024 65.61 66.08 65.42 65.42 24,367 -0.19(-0.29%)
Sep 17, 2024 65.85 65.97 65.36 65.61 13,281 +0.03(+0.05%)
Sep 16, 2024 65.43 65.59 65.29 65.58 11,854 +0.09(+0.14%)
Sep 13, 2024 65.36 65.60 65.31 65.49 23,137 +0.34(+0.52%)
Sep 12, 2024 64.66 65.17 64.52 65.15 18,327 +0.50(+0.77%)
Sep 11, 2024 63.93 64.67 62.93 64.65 19,990 +0.71(+1.11%)
Sep 10, 2024 63.83 63.97 63.33 63.94 12,554 +0.29(+0.45%)
Sep 09, 2024 63.47 63.65 63.33 63.65 25,268 +0.73(+1.16%)
Sep 06, 2024 64.09 64.17 62.83 62.92 13,222 -1.04(-1.62%)
Sep 05, 2024 64.17 64.48 63.78 63.96 16,599 -0.25(-0.39%)
Sep 04, 2024 64.11 64.56 64.02 64.21 24,657 -0.11(-0.17%)
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.