TCW Compounders ETF (GRW)
NASDAQ: GRW · Real-Time Price · USD
32.65
+0.31 (0.96%)
Aug 22, 2025, 4:00 PM - Market closed

GRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202532.3932.7632.3832.6532.650.96%31,338
Aug 21, 202532.3732.3932.2432.3432.34-0.13%16,245
Aug 20, 202532.4432.4732.3032.3832.380.18%8,030
Aug 19, 202532.4232.5032.3032.3232.32-0.16%17,448
Aug 18, 202532.4032.4132.3332.3732.370.22%12,239
Aug 15, 202532.3732.5332.2532.3032.30-0.30%62,440
Aug 14, 202532.4732.7732.3832.4032.40-0.85%18,936
Aug 13, 202532.9133.0432.5932.6832.68-0.70%30,125
Aug 12, 202532.8933.0032.7932.9132.910.50%121,885
Aug 11, 202532.6632.8932.6632.7532.750.31%72,744
Aug 8, 202532.8232.9332.5532.6532.65-0.90%36,479
Aug 7, 202533.2733.2732.8032.9432.94-0.54%13,056
Aug 6, 202533.0733.1632.8333.1233.120.10%5,971
Aug 5, 202533.6033.7333.0433.0933.09-2.98%6,920
Aug 4, 202534.0434.1133.9534.1134.111.29%13,029
Aug 1, 202533.6833.7733.5433.6733.67-1.23%4,045
Jul 31, 202534.5135.0934.0534.0934.09-0.98%55,968
Jul 30, 202534.4634.5934.2834.4334.430.38%22,973
Jul 29, 202534.2034.5334.2034.3034.300.21%5,201
Jul 28, 202534.4034.4334.1834.2334.23-0.65%10,860
Jul 25, 202534.3034.5134.3034.4534.450.43%12,872
Jul 24, 202534.2234.3934.2234.3034.300.42%5,177
Jul 23, 202534.2634.2633.8434.1634.16-0.71%12,402
Jul 22, 202534.4434.4434.2734.4034.40-0.30%10,386
Jul 21, 202534.6434.6834.5134.5134.51-0.09%6,314
Jul 18, 202534.6234.6734.5334.5434.54-0.32%8,884
Jul 17, 202534.6134.6534.4634.6534.650.46%12,162
Jul 16, 202534.2534.4934.2134.4934.490.40%4,662
Jul 15, 202534.6734.6734.3334.3534.35-0.89%10,687
Jul 14, 202534.4434.6634.4334.6634.660.79%3,574
Jul 11, 202534.4734.9834.2734.3934.39-0.76%15,618
Jul 10, 202534.6434.7634.4734.6634.66-0.01%7,446
Jul 9, 202534.7334.7334.5934.6634.66-0.12%3,950
Jul 8, 202535.2135.2134.5334.7034.70-1.06%5,418
Jul 7, 202535.1435.2434.9435.0735.07-0.48%16,403
Jul 3, 202535.0035.2634.9035.2435.241.23%1,143
Jul 2, 202534.7434.8334.6134.8134.81-0.77%11,292
Jul 1, 202534.9035.1034.7135.0835.080.14%15,545
Jun 30, 202534.9135.0334.8635.0335.030.98%8,255
Jun 27, 202534.7534.9134.5934.6934.690.52%3,910
Jun 26, 202534.3234.5334.3034.5134.510.41%7,283
Jun 25, 202534.6334.6334.3434.3734.37-0.85%23,083
Jun 24, 202534.3234.6934.3234.6634.661.04%8,843
Jun 23, 202533.2034.3133.2034.3134.311.91%37,303
Jun 20, 202533.7033.9933.6733.6733.67-0.06%9,544
Jun 18, 202533.9033.9033.6833.6833.68-0.52%23,216
Jun 17, 202533.6834.0233.5833.8633.86-0.34%23,924
Jun 16, 202534.5034.7733.9833.9833.980.21%8,869
Jun 13, 202534.1734.3033.9133.9133.91-1.68%10,069
Jun 12, 202534.5234.5534.4934.4934.49-0.04%713