TCW Transform Systems ETF (NETZ)
NYSE: NETZ · Real-Time Price · USD
81.02
+1.43 (1.80%)
Jan 21, 2025, 4:00 PM EST - Market closed
NETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 80.57 | 81.07 | 79.98 | 81.02 | 81.02 | 1.80% | 54,268 |
| Jan 17, 2025 | 78.98 | 79.69 | 78.84 | 79.59 | 79.59 | 1.36% | 14,300 |
| Jan 16, 2025 | 78.47 | 78.99 | 78.25 | 78.52 | 78.52 | 0.90% | 35,760 |
| Jan 15, 2025 | 78.08 | 78.22 | 77.63 | 77.82 | 77.82 | 0.96% | 28,058 |
| Jan 14, 2025 | 76.90 | 77.28 | 76.55 | 77.08 | 77.08 | 1.53% | 27,654 |
| Jan 13, 2025 | 75.14 | 75.92 | 75.14 | 75.92 | 75.92 | -0.38% | 69,036 |
| Jan 10, 2025 | 76.29 | 76.61 | 75.78 | 76.21 | 76.21 | -0.09% | 28,809 |
| Jan 8, 2025 | 75.77 | 76.34 | 75.36 | 76.28 | 76.28 | 0.04% | 15,427 |
| Jan 7, 2025 | 76.38 | 76.68 | 75.84 | 76.25 | 76.25 | -0.18% | 13,004 |
| Jan 6, 2025 | 76.37 | 76.78 | 76.31 | 76.39 | 76.39 | 1.54% | 17,568 |
| Jan 3, 2025 | 74.38 | 75.31 | 74.37 | 75.23 | 75.23 | 2.13% | 19,339 |
| Jan 2, 2025 | 73.21 | 73.98 | 73.21 | 73.66 | 73.66 | 1.50% | 28,237 |
| Dec 31, 2024 | 72.77 | 72.92 | 72.43 | 72.57 | 72.57 | -0.27% | 10,862 |
| Dec 30, 2024 | 72.39 | 73.15 | 72.26 | 72.77 | 72.77 | -0.72% | 17,988 |
| Dec 27, 2024 | 73.33 | 73.37 | 72.96 | 73.30 | 73.30 | -1.07% | 15,842 |
| Dec 26, 2024 | 73.95 | 74.27 | 73.83 | 74.09 | 74.09 | 0.03% | 42,488 |
| Dec 24, 2024 | 73.58 | 74.07 | 73.58 | 74.07 | 74.07 | 0.80% | 11,000 |
| Dec 23, 2024 | 73.13 | 73.53 | 72.72 | 73.48 | 73.48 | -0.03% | 44,626 |
| Dec 20, 2024 | 72.09 | 73.82 | 72.09 | 73.50 | 73.43 | 1.24% | 54,713 |
| Dec 19, 2024 | 73.34 | 73.34 | 72.60 | 72.60 | 72.53 | 0.44% | 19,582 |
| Dec 18, 2024 | 74.70 | 74.71 | 72.28 | 72.28 | 72.22 | -3.01% | 64,280 |
| Dec 17, 2024 | 75.09 | 75.09 | 74.27 | 74.52 | 74.45 | -1.56% | 27,845 |
| Dec 16, 2024 | 75.70 | 76.09 | 75.59 | 75.70 | 75.63 | -0.15% | 72,948 |
| Dec 13, 2024 | 76.10 | 76.15 | 75.57 | 75.81 | 75.74 | 0.64% | 25,770 |
| Dec 12, 2024 | 75.98 | 75.98 | 75.30 | 75.33 | 75.26 | -0.93% | 8,301 |
| Dec 11, 2024 | 75.79 | 76.23 | 75.79 | 76.04 | 75.97 | 1.04% | 16,149 |
| Dec 10, 2024 | 76.17 | 76.17 | 75.17 | 75.26 | 75.19 | -1.16% | 10,671 |
| Dec 9, 2024 | 77.44 | 77.44 | 76.09 | 76.14 | 76.07 | -1.84% | 62,226 |
| Dec 6, 2024 | 78.07 | 78.07 | 77.35 | 77.57 | 77.50 | -0.31% | 19,459 |
| Dec 5, 2024 | 78.02 | 78.16 | 77.73 | 77.81 | 77.74 | -0.78% | 17,406 |
| Dec 4, 2024 | 78.07 | 78.51 | 78.03 | 78.42 | 78.35 | 1.29% | 18,537 |
| Dec 3, 2024 | 77.17 | 77.48 | 77.11 | 77.42 | 77.35 | 0.05% | 14,541 |
| Dec 2, 2024 | 77.84 | 77.84 | 77.32 | 77.38 | 77.31 | -0.40% | 20,020 |
| Nov 29, 2024 | 77.54 | 77.69 | 77.46 | 77.69 | 77.62 | 0.96% | 11,592 |
| Nov 27, 2024 | 77.69 | 77.69 | 76.90 | 76.95 | 76.88 | -0.70% | 471,101 |
| Nov 26, 2024 | 77.08 | 77.54 | 77.08 | 77.49 | 77.42 | 0.58% | 14,221 |
| Nov 25, 2024 | 78.37 | 78.47 | 77.01 | 77.04 | 76.97 | -1.18% | 29,920 |
| Nov 22, 2024 | 77.52 | 78.00 | 77.52 | 77.96 | 77.89 | 0.54% | 42,565 |
| Nov 21, 2024 | 77.02 | 78.03 | 76.75 | 77.54 | 77.47 | 1.21% | 40,588 |
| Nov 20, 2024 | 76.82 | 76.82 | 76.05 | 76.61 | 76.54 | 0.01% | 239,846 |
| Nov 19, 2024 | 74.93 | 76.64 | 74.93 | 76.60 | 76.53 | 1.46% | 160,637 |
| Nov 18, 2024 | 75.17 | 75.86 | 75.17 | 75.50 | 75.43 | 0.77% | 13,600 |
| Nov 15, 2024 | 75.13 | 75.30 | 74.84 | 74.92 | 74.85 | -0.83% | 51,899 |
| Nov 14, 2024 | 76.22 | 76.22 | 75.53 | 75.55 | 75.48 | -1.11% | 11,608 |
| Nov 13, 2024 | 76.37 | 76.71 | 76.30 | 76.40 | 76.33 | 0.62% | 46,522 |
| Nov 12, 2024 | 77.01 | 77.12 | 75.57 | 75.93 | 75.86 | -1.71% | 17,114 |
| Nov 11, 2024 | 77.60 | 77.60 | 77.14 | 77.25 | 77.18 | 0.35% | 59,195 |
| Nov 8, 2024 | 76.53 | 77.10 | 76.34 | 76.98 | 76.91 | 0.50% | 88,370 |
| Nov 7, 2024 | 76.69 | 76.70 | 76.40 | 76.60 | 76.53 | 0.79% | 12,978 |
| Nov 6, 2024 | 75.08 | 76.06 | 74.67 | 76.00 | 75.93 | 2.29% | 25,067 |
| Nov 5, 2024 | 73.13 | 74.30 | 73.13 | 74.30 | 74.23 | 2.09% | 10,026 |
| Nov 4, 2024 | 72.82 | 73.13 | 72.70 | 72.78 | 72.71 | -0.10% | 62,916 |
| Nov 1, 2024 | 73.32 | 73.53 | 72.77 | 72.85 | 72.78 | -0.14% | 8,486 |
| Oct 31, 2024 | 73.25 | 73.25 | 72.76 | 72.95 | 72.88 | -1.04% | 31,828 |
| Oct 30, 2024 | 73.78 | 73.95 | 73.33 | 73.72 | 73.65 | -0.53% | 57,286 |
| Oct 29, 2024 | 73.61 | 74.18 | 73.61 | 74.11 | 74.04 | 0.16% | 14,818 |
| Oct 28, 2024 | 74.10 | 74.21 | 73.85 | 73.99 | 73.92 | -0.05% | 102,124 |
| Oct 25, 2024 | 74.39 | 74.84 | 73.99 | 74.03 | 73.96 | -0.01% | 253,814 |
| Oct 24, 2024 | 73.87 | 74.07 | 73.76 | 74.04 | 73.97 | 0.01% | 220,329 |
| Oct 23, 2024 | 73.97 | 74.14 | 73.59 | 74.03 | 73.96 | -0.34% | 17,287 |
| Oct 22, 2024 | 74.36 | 74.50 | 74.16 | 74.28 | 74.21 | -0.93% | 6,677 |
| Oct 21, 2024 | 75.26 | 75.32 | 74.77 | 74.98 | 74.91 | -0.41% | 6,894 |
| Oct 18, 2024 | 75.13 | 75.37 | 75.13 | 75.29 | 75.22 | 0.10% | 6,125 |
| Oct 17, 2024 | 75.74 | 75.74 | 75.21 | 75.21 | 75.15 | 0.13% | 6,112 |
| Oct 16, 2024 | 74.70 | 75.18 | 74.70 | 75.12 | 75.05 | 0.87% | 10,615 |
| Oct 15, 2024 | 75.50 | 75.52 | 74.47 | 74.47 | 74.41 | -2.00% | 11,833 |
| Oct 14, 2024 | 75.71 | 76.02 | 75.46 | 75.99 | 75.92 | 0.80% | 12,328 |
| Oct 11, 2024 | 74.59 | 75.39 | 74.59 | 75.39 | 75.32 | 1.30% | 10,322 |
| Oct 10, 2024 | 74.68 | 74.68 | 74.33 | 74.42 | 74.35 | -0.51% | 9,269 |
| Oct 9, 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.73 | 0.25% | 29,920 |
| Oct 8, 2024 | 74.54 | 74.64 | 74.42 | 74.61 | 74.54 | -0.01% | 96,727 |
| Oct 7, 2024 | 74.90 | 75.03 | 74.50 | 74.62 | 74.55 | -0.74% | 13,352 |
| Oct 4, 2024 | 74.75 | 75.17 | 74.64 | 75.17 | 75.10 | 1.21% | 28,254 |
| Oct 3, 2024 | 74.00 | 74.30 | 73.85 | 74.27 | 74.20 | 0.39% | 20,179 |
| Oct 2, 2024 | 73.65 | 74.08 | 73.32 | 73.98 | 73.91 | 0.35% | 23,366 |
| Oct 1, 2024 | 73.98 | 73.98 | 73.14 | 73.72 | 73.65 | -0.28% | 360,688 |
| Sep 30, 2024 | 73.64 | 73.93 | 73.20 | 73.93 | 73.86 | 0.39% | 9,410 |
| Sep 27, 2024 | 73.79 | 73.86 | 73.59 | 73.64 | 73.57 | -0.19% | 10,678 |
| Sep 26, 2024 | 74.47 | 74.50 | 73.71 | 73.78 | 73.71 | -0.49% | 24,817 |
| Sep 25, 2024 | 74.23 | 74.28 | 74.11 | 74.15 | 74.08 | 0.12% | 7,722 |
| Sep 24, 2024 | 73.77 | 74.11 | 73.77 | 74.06 | 73.99 | 0.47% | 9,855 |
| Sep 23, 2024 | 73.41 | 73.71 | 73.41 | 73.71 | 73.64 | 1.08% | 3,351 |
| Sep 20, 2024 | 72.33 | 72.92 | 72.18 | 72.92 | 72.80 | 0.88% | 19,767 |
| Sep 19, 2024 | 72.42 | 72.42 | 71.51 | 72.29 | 72.17 | 2.21% | 26,669 |
| Sep 18, 2024 | 70.83 | 71.64 | 70.67 | 70.73 | 70.61 | -0.18% | 47,529 |
| Sep 17, 2024 | 70.88 | 70.88 | 70.68 | 70.86 | 70.74 | 0.27% | 1,560 |
| Sep 16, 2024 | 70.00 | 70.67 | 70.00 | 70.67 | 70.55 | 1.09% | 5,567 |
| Sep 13, 2024 | 69.54 | 70.07 | 69.54 | 69.91 | 69.79 | 1.13% | 3,488 |
| Sep 12, 2024 | 68.06 | 69.24 | 68.02 | 69.13 | 69.01 | 1.33% | 6,788 |
| Sep 11, 2024 | 66.78 | 68.22 | 66.33 | 68.22 | 68.10 | 1.65% | 9,274 |
| Sep 10, 2024 | 67.28 | 67.28 | 66.83 | 67.12 | 67.00 | 0.21% | 7,362 |
| Sep 9, 2024 | 66.87 | 67.10 | 66.66 | 66.98 | 66.86 | 1.25% | 2,427 |
| Sep 6, 2024 | 67.54 | 67.54 | 66.03 | 66.15 | 66.04 | -1.65% | 3,327 |
| Sep 5, 2024 | 67.41 | 67.41 | 67.01 | 67.26 | 67.14 | -0.80% | 36,651 |
| Sep 4, 2024 | 67.48 | 67.99 | 67.48 | 67.80 | 67.68 | 0.30% | 9,680 |
| Sep 3, 2024 | 69.61 | 70.10 | 67.50 | 67.60 | 67.48 | -3.95% | 8,310 |
| Aug 30, 2024 | 70.02 | 70.38 | 69.78 | 70.38 | 70.26 | 1.09% | 2,795 |
| Aug 29, 2024 | 70.20 | 70.37 | 69.62 | 69.62 | 69.50 | 0.32% | 4,237 |
| Aug 28, 2024 | 69.64 | 69.64 | 69.00 | 69.40 | 69.28 | -0.28% | 3,022 |
| Aug 27, 2024 | 69.22 | 69.59 | 69.20 | 69.59 | 69.47 | 0.26% | 3,528 |