TCW Transform Systems ETF (NETZ)
NYSE: NETZ · Real-Time Price · USD
73.50
+0.90 (1.24%)
Dec 20, 2024, 3:59 PM EST - Market closed
NETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.09 | 73.82 | 72.09 | 73.50 | 73.50 | 1.24% | 54,713 |
| Dec 19, 2024 | 73.34 | 73.34 | 72.60 | 72.60 | 72.60 | 0.44% | 19,582 |
| Dec 18, 2024 | 74.70 | 74.71 | 72.28 | 72.28 | 72.28 | -3.01% | 64,280 |
| Dec 17, 2024 | 75.09 | 75.09 | 74.27 | 74.52 | 74.52 | -1.56% | 27,845 |
| Dec 16, 2024 | 75.70 | 76.09 | 75.59 | 75.70 | 75.70 | -0.15% | 72,948 |
| Dec 13, 2024 | 76.10 | 76.15 | 75.57 | 75.81 | 75.81 | 0.64% | 25,770 |
| Dec 12, 2024 | 75.98 | 75.98 | 75.30 | 75.33 | 75.33 | -0.93% | 8,301 |
| Dec 11, 2024 | 75.79 | 76.23 | 75.79 | 76.04 | 76.04 | 1.04% | 16,149 |
| Dec 10, 2024 | 76.17 | 76.17 | 75.17 | 75.26 | 75.26 | -1.16% | 10,671 |
| Dec 9, 2024 | 77.44 | 77.44 | 76.09 | 76.14 | 76.14 | -1.84% | 62,226 |
| Dec 6, 2024 | 78.07 | 78.07 | 77.35 | 77.57 | 77.57 | -0.31% | 19,459 |
| Dec 5, 2024 | 78.02 | 78.16 | 77.73 | 77.81 | 77.81 | -0.78% | 17,406 |
| Dec 4, 2024 | 78.07 | 78.51 | 78.03 | 78.42 | 78.42 | 1.29% | 18,537 |
| Dec 3, 2024 | 77.17 | 77.48 | 77.11 | 77.42 | 77.42 | 0.05% | 14,541 |
| Dec 2, 2024 | 77.84 | 77.84 | 77.32 | 77.38 | 77.38 | -0.40% | 20,020 |
| Nov 29, 2024 | 77.54 | 77.69 | 77.46 | 77.69 | 77.69 | 0.96% | 11,592 |
| Nov 27, 2024 | 77.69 | 77.69 | 76.90 | 76.95 | 76.95 | -0.70% | 471,101 |
| Nov 26, 2024 | 77.08 | 77.54 | 77.08 | 77.49 | 77.49 | 0.58% | 14,221 |
| Nov 25, 2024 | 78.37 | 78.47 | 77.01 | 77.04 | 77.04 | -1.18% | 29,920 |
| Nov 22, 2024 | 77.52 | 78.00 | 77.52 | 77.96 | 77.96 | 0.54% | 42,565 |
| Nov 21, 2024 | 77.02 | 78.03 | 76.75 | 77.54 | 77.54 | 1.21% | 40,588 |
| Nov 20, 2024 | 76.82 | 76.82 | 76.05 | 76.61 | 76.61 | 0.01% | 239,846 |
| Nov 19, 2024 | 74.93 | 76.64 | 74.93 | 76.60 | 76.60 | 1.46% | 160,637 |
| Nov 18, 2024 | 75.17 | 75.86 | 75.17 | 75.50 | 75.50 | 0.77% | 13,600 |
| Nov 15, 2024 | 75.13 | 75.30 | 74.84 | 74.92 | 74.92 | -0.83% | 51,899 |
| Nov 14, 2024 | 76.22 | 76.22 | 75.53 | 75.55 | 75.55 | -1.11% | 11,608 |
| Nov 13, 2024 | 76.37 | 76.71 | 76.30 | 76.40 | 76.40 | 0.62% | 46,522 |
| Nov 12, 2024 | 77.01 | 77.12 | 75.57 | 75.93 | 75.93 | -1.71% | 17,114 |
| Nov 11, 2024 | 77.60 | 77.60 | 77.14 | 77.25 | 77.25 | 0.35% | 59,195 |
| Nov 8, 2024 | 76.53 | 77.10 | 76.34 | 76.98 | 76.98 | 0.50% | 88,370 |
| Nov 7, 2024 | 76.69 | 76.70 | 76.40 | 76.60 | 76.60 | 0.79% | 12,978 |
| Nov 6, 2024 | 75.08 | 76.06 | 74.67 | 76.00 | 76.00 | 2.29% | 25,067 |
| Nov 5, 2024 | 73.13 | 74.30 | 73.13 | 74.30 | 74.30 | 2.09% | 10,026 |
| Nov 4, 2024 | 72.82 | 73.13 | 72.70 | 72.78 | 72.78 | -0.10% | 62,916 |
| Nov 1, 2024 | 73.32 | 73.53 | 72.77 | 72.85 | 72.85 | -0.14% | 8,486 |
| Oct 31, 2024 | 73.25 | 73.25 | 72.76 | 72.95 | 72.95 | -1.04% | 31,828 |
| Oct 30, 2024 | 73.78 | 73.95 | 73.33 | 73.72 | 73.72 | -0.53% | 57,286 |
| Oct 29, 2024 | 73.61 | 74.18 | 73.61 | 74.11 | 74.11 | 0.16% | 14,818 |
| Oct 28, 2024 | 74.10 | 74.21 | 73.85 | 73.99 | 73.99 | -0.05% | 102,124 |
| Oct 25, 2024 | 74.39 | 74.84 | 73.99 | 74.03 | 74.03 | -0.01% | 253,814 |
| Oct 24, 2024 | 73.87 | 74.07 | 73.76 | 74.04 | 74.04 | 0.01% | 220,329 |
| Oct 23, 2024 | 73.97 | 74.14 | 73.59 | 74.03 | 74.03 | -0.34% | 17,287 |
| Oct 22, 2024 | 74.36 | 74.50 | 74.16 | 74.28 | 74.28 | -0.93% | 6,677 |
| Oct 21, 2024 | 75.26 | 75.32 | 74.77 | 74.98 | 74.98 | -0.41% | 6,894 |
| Oct 18, 2024 | 75.13 | 75.37 | 75.13 | 75.29 | 75.29 | 0.10% | 6,125 |
| Oct 17, 2024 | 75.74 | 75.74 | 75.21 | 75.21 | 75.21 | 0.13% | 6,112 |
| Oct 16, 2024 | 74.70 | 75.18 | 74.70 | 75.12 | 75.12 | 0.87% | 10,615 |
| Oct 15, 2024 | 75.50 | 75.52 | 74.47 | 74.47 | 74.47 | -2.00% | 11,833 |
| Oct 14, 2024 | 75.71 | 76.02 | 75.46 | 75.99 | 75.99 | 0.80% | 12,328 |
| Oct 11, 2024 | 74.59 | 75.39 | 74.59 | 75.39 | 75.39 | 1.30% | 10,322 |
| Oct 10, 2024 | 74.68 | 74.68 | 74.33 | 74.42 | 74.42 | -0.51% | 9,269 |
| Oct 9, 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.80 | 0.25% | 29,920 |
| Oct 8, 2024 | 74.54 | 74.64 | 74.42 | 74.61 | 74.61 | -0.01% | 96,727 |
| Oct 7, 2024 | 74.90 | 75.03 | 74.50 | 74.62 | 74.62 | -0.74% | 13,352 |
| Oct 4, 2024 | 74.75 | 75.17 | 74.64 | 75.17 | 75.17 | 1.21% | 28,254 |
| Oct 3, 2024 | 74.00 | 74.30 | 73.85 | 74.27 | 74.27 | 0.39% | 20,179 |
| Oct 2, 2024 | 73.65 | 74.08 | 73.32 | 73.98 | 73.98 | 0.35% | 23,366 |
| Oct 1, 2024 | 73.98 | 73.98 | 73.14 | 73.72 | 73.72 | -0.28% | 360,688 |
| Sep 30, 2024 | 73.64 | 73.93 | 73.20 | 73.93 | 73.93 | 0.39% | 9,410 |
| Sep 27, 2024 | 73.79 | 73.86 | 73.59 | 73.64 | 73.64 | -0.19% | 10,678 |
| Sep 26, 2024 | 74.47 | 74.50 | 73.71 | 73.78 | 73.78 | -0.49% | 24,817 |
| Sep 25, 2024 | 74.23 | 74.28 | 74.11 | 74.15 | 74.15 | 0.12% | 7,722 |
| Sep 24, 2024 | 73.77 | 74.11 | 73.77 | 74.06 | 74.06 | 0.47% | 9,855 |
| Sep 23, 2024 | 73.41 | 73.71 | 73.41 | 73.71 | 73.71 | 1.08% | 3,351 |
| Sep 20, 2024 | 72.33 | 72.92 | 72.18 | 72.92 | 72.86 | 0.88% | 19,767 |
| Sep 19, 2024 | 72.42 | 72.42 | 71.51 | 72.29 | 72.23 | 2.21% | 26,669 |
| Sep 18, 2024 | 70.83 | 71.64 | 70.67 | 70.73 | 70.67 | -0.18% | 47,529 |
| Sep 17, 2024 | 70.88 | 70.88 | 70.68 | 70.86 | 70.80 | 0.27% | 1,560 |
| Sep 16, 2024 | 70.00 | 70.67 | 70.00 | 70.67 | 70.61 | 1.09% | 5,567 |
| Sep 13, 2024 | 69.54 | 70.07 | 69.54 | 69.91 | 69.85 | 1.13% | 3,488 |
| Sep 12, 2024 | 68.06 | 69.24 | 68.02 | 69.13 | 69.07 | 1.33% | 6,788 |
| Sep 11, 2024 | 66.78 | 68.22 | 66.33 | 68.22 | 68.16 | 1.65% | 9,274 |
| Sep 10, 2024 | 67.28 | 67.28 | 66.83 | 67.12 | 67.06 | 0.21% | 7,362 |
| Sep 9, 2024 | 66.87 | 67.10 | 66.66 | 66.98 | 66.92 | 1.25% | 2,427 |
| Sep 6, 2024 | 67.54 | 67.54 | 66.03 | 66.15 | 66.10 | -1.65% | 3,327 |
| Sep 5, 2024 | 67.41 | 67.41 | 67.01 | 67.26 | 67.20 | -0.80% | 36,651 |
| Sep 4, 2024 | 67.48 | 67.99 | 67.48 | 67.80 | 67.74 | 0.30% | 9,680 |
| Sep 3, 2024 | 69.61 | 70.10 | 67.50 | 67.60 | 67.54 | -3.95% | 8,310 |
| Aug 30, 2024 | 70.02 | 70.38 | 69.78 | 70.38 | 70.32 | 1.09% | 2,795 |
| Aug 29, 2024 | 70.20 | 70.37 | 69.62 | 69.62 | 69.56 | 0.32% | 4,237 |
| Aug 28, 2024 | 69.64 | 69.64 | 69.00 | 69.40 | 69.34 | -0.28% | 3,022 |
| Aug 27, 2024 | 69.22 | 69.59 | 69.20 | 69.59 | 69.53 | 0.26% | 3,528 |
| Aug 26, 2024 | 69.70 | 69.72 | 69.29 | 69.41 | 69.35 | -0.19% | 4,109 |
| Aug 23, 2024 | 69.21 | 69.54 | 69.18 | 69.54 | 69.48 | 1.22% | 4,129 |
| Aug 22, 2024 | 69.17 | 69.18 | 68.60 | 68.70 | 68.64 | -0.39% | 27,804 |
| Aug 21, 2024 | 68.69 | 68.98 | 68.69 | 68.97 | 68.91 | 0.64% | 15,720 |
| Aug 20, 2024 | 68.97 | 68.97 | 68.35 | 68.53 | 68.47 | -0.78% | 41,469 |
| Aug 19, 2024 | 68.55 | 69.07 | 68.49 | 69.07 | 69.01 | 0.74% | 5,240 |
| Aug 16, 2024 | 68.56 | 68.65 | 68.54 | 68.56 | 68.50 | -0.71% | 7,204 |
| Aug 15, 2024 | 68.75 | 69.13 | 68.48 | 69.05 | 68.99 | 1.37% | 10,087 |
| Aug 14, 2024 | 67.74 | 68.17 | 67.60 | 68.12 | 68.06 | 0.83% | 8,435 |
| Aug 13, 2024 | 67.02 | 67.56 | 67.02 | 67.56 | 67.50 | 1.12% | 4,594 |
| Aug 12, 2024 | 66.74 | 66.93 | 66.73 | 66.81 | 66.75 | -0.13% | 6,619 |
| Aug 9, 2024 | 66.52 | 66.93 | 66.16 | 66.90 | 66.84 | 0.34% | 12,348 |
| Aug 8, 2024 | 65.90 | 66.67 | 65.77 | 66.67 | 66.62 | 2.10% | 2,748 |
| Aug 7, 2024 | 66.20 | 66.32 | 65.23 | 65.30 | 65.25 | 0.15% | 16,545 |
| Aug 6, 2024 | 64.63 | 65.95 | 64.53 | 65.20 | 65.15 | 1.50% | 9,656 |
| Aug 5, 2024 | 63.65 | 64.92 | 63.20 | 64.24 | 64.19 | -2.06% | 17,444 |
| Aug 2, 2024 | 65.91 | 65.91 | 65.10 | 65.59 | 65.54 | -2.57% | 23,194 |
| Aug 1, 2024 | 68.58 | 68.90 | 66.94 | 67.32 | 67.26 | -2.12% | 9,322 |