TCW Compounders ETF (GRW)
NYSE: GRW · Real-Time Price · USD
32.49
+0.36 (1.13%)
Mar 14, 2025, 10:03 AM EDT - Market open
GRW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 32.51 | 32.51 | 32.13 | 32.13 | 32.13 | -1.44% | 8,139 |
Mar 12, 2025 | 32.57 | 32.98 | 32.38 | 32.60 | 32.60 | 0.06% | 12,555 |
Mar 11, 2025 | 32.75 | 32.88 | 32.38 | 32.58 | 32.58 | -0.92% | 118,770 |
Mar 10, 2025 | 33.31 | 33.31 | 32.81 | 32.88 | 32.88 | -2.30% | 11,010 |
Mar 7, 2025 | 33.43 | 33.66 | 32.99 | 33.66 | 33.66 | -0.11% | 6,972 |
Mar 6, 2025 | 34.27 | 34.27 | 33.57 | 33.69 | 33.69 | -1.83% | 9,891 |
Mar 5, 2025 | 34.01 | 34.36 | 33.82 | 34.32 | 34.32 | 1.32% | 3,396 |
Mar 4, 2025 | 34.07 | 34.35 | 33.69 | 33.87 | 33.87 | -1.33% | 4,220 |
Mar 3, 2025 | 34.71 | 34.76 | 34.24 | 34.33 | 34.33 | -0.75% | 8,964 |
Feb 28, 2025 | 34.12 | 34.59 | 34.12 | 34.59 | 34.59 | 1.56% | 3,295 |
Feb 27, 2025 | 34.20 | 34.44 | 34.06 | 34.06 | 34.06 | 0.25% | 10,481 |
Feb 26, 2025 | 33.92 | 34.29 | 33.92 | 33.98 | 33.98 | -0.48% | 7,242 |
Feb 25, 2025 | 33.90 | 34.22 | 33.76 | 34.14 | 34.14 | 0.59% | 53,223 |
Feb 24, 2025 | 33.75 | 34.04 | 33.73 | 33.94 | 33.94 | 0.57% | 4,081 |
Feb 21, 2025 | 34.24 | 34.24 | 33.70 | 33.75 | 33.75 | -1.47% | 39,466 |
Feb 20, 2025 | 34.24 | 34.27 | 34.21 | 34.26 | 34.26 | -0.51% | 1,725 |
Feb 19, 2025 | 34.41 | 34.43 | 34.28 | 34.43 | 34.43 | -0.15% | 11,414 |
Feb 18, 2025 | 34.25 | 34.48 | 34.25 | 34.48 | 34.48 | 0.17% | 18,434 |
Feb 14, 2025 | 34.52 | 34.52 | 34.39 | 34.42 | 34.42 | -0.54% | 773 |
Feb 13, 2025 | 34.60 | 34.61 | 34.42 | 34.61 | 34.61 | -0.24% | 15,279 |
Feb 12, 2025 | 34.83 | 34.83 | 34.55 | 34.69 | 34.69 | -0.46% | 12,526 |
Feb 11, 2025 | 34.73 | 34.87 | 34.68 | 34.85 | 34.85 | -0.09% | 27,174 |
Feb 10, 2025 | 34.70 | 34.91 | 34.70 | 34.88 | 34.88 | 0.52% | 7,184 |
Feb 7, 2025 | 34.74 | 34.74 | 34.66 | 34.70 | 34.70 | -0.42% | 12,382 |
Feb 6, 2025 | 34.82 | 34.85 | 34.68 | 34.85 | 34.85 | 0.47% | 2,609 |
Feb 5, 2025 | 34.61 | 34.74 | 34.61 | 34.69 | 34.69 | 1.15% | 7,151 |
Feb 4, 2025 | 34.34 | 34.40 | 34.27 | 34.29 | 34.29 | -0.44% | 2,778 |
Feb 3, 2025 | 34.27 | 34.53 | 33.32 | 34.44 | 34.44 | 0.10% | 15,147 |
Jan 31, 2025 | 34.43 | 34.72 | 34.26 | 34.41 | 34.41 | -0.18% | 5,913 |
Jan 30, 2025 | 34.59 | 34.59 | 34.40 | 34.47 | 34.47 | 0.90% | 4,918 |
Jan 29, 2025 | 34.29 | 34.30 | 34.02 | 34.16 | 34.16 | -0.43% | 7,076 |
Jan 28, 2025 | 33.75 | 34.36 | 33.75 | 34.31 | 34.31 | 0.86% | 2,943 |
Jan 27, 2025 | 33.90 | 34.02 | 33.79 | 34.02 | 34.02 | 0.08% | 248,023 |
Jan 24, 2025 | 34.06 | 34.17 | 34.00 | 34.00 | 34.00 | - | 1,655 |
Jan 23, 2025 | 33.95 | 34.03 | 33.85 | 34.00 | 34.00 | 0.19% | 7,153 |
Jan 22, 2025 | 33.71 | 34.00 | 33.71 | 33.93 | 33.93 | 0.43% | 6,606 |
Jan 21, 2025 | 33.78 | 33.79 | 33.61 | 33.79 | 33.79 | 1.28% | 23,158 |
Jan 17, 2025 | 33.40 | 33.43 | 33.32 | 33.36 | 33.36 | 0.23% | 2,314 |
Jan 16, 2025 | 33.26 | 33.37 | 33.26 | 33.29 | 33.29 | 0.92% | 2,254 |
Jan 15, 2025 | 33.14 | 33.14 | 32.92 | 32.98 | 32.98 | 1.13% | 6,413 |
Jan 14, 2025 | 32.44 | 32.67 | 32.44 | 32.61 | 32.61 | 0.83% | 16,752 |
Jan 13, 2025 | 32.17 | 32.35 | 32.17 | 32.34 | 32.34 | 0.24% | 23,696 |
Jan 10, 2025 | 32.45 | 32.50 | 32.26 | 32.26 | 32.26 | -1.61% | 16,217 |
Jan 8, 2025 | 32.45 | 32.79 | 32.32 | 32.79 | 32.79 | 1.45% | 2,228 |
Jan 7, 2025 | 32.82 | 32.82 | 32.31 | 32.32 | 32.32 | -1.01% | 92,871 |
Jan 6, 2025 | 32.94 | 33.10 | 32.64 | 32.65 | 32.65 | -0.76% | 6,148 |
Jan 3, 2025 | 32.75 | 32.90 | 32.74 | 32.90 | 32.90 | 0.73% | 5,933 |
Jan 2, 2025 | 33.17 | 33.17 | 32.64 | 32.66 | 32.66 | -0.61% | 8,832 |
Dec 31, 2024 | 33.08 | 33.08 | 32.86 | 32.86 | 32.86 | -0.30% | 6,906 |
Dec 30, 2024 | 32.81 | 33.13 | 32.78 | 32.96 | 32.96 | -1.08% | 7,819 |