TCW Transform Systems ETF (PWRD)
NYSE: PWRD · Real-Time Price · USD
75.40
+0.44 (0.59%)
May 6, 2025, 4:00 PM EDT - Market closed
PWRD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 74.77 | 75.28 | 74.75 | 74.96 | 74.96 | -0.08% | 6,175 |
May 2, 2025 | 74.76 | 75.39 | 74.72 | 75.02 | 75.02 | 1.79% | 18,242 |
May 1, 2025 | 73.07 | 74.15 | 73.07 | 73.70 | 73.70 | 2.22% | 79,575 |
Apr 30, 2025 | 70.84 | 72.18 | 70.84 | 72.10 | 72.10 | 0.46% | 12,901 |
Apr 29, 2025 | 71.58 | 71.87 | 71.38 | 71.77 | 71.77 | -0.13% | 10,308 |
Apr 28, 2025 | 71.63 | 71.93 | 70.99 | 71.86 | 71.86 | 0.75% | 28,365 |
Apr 25, 2025 | 70.70 | 71.51 | 70.70 | 71.33 | 71.33 | 1.21% | 20,582 |
Apr 24, 2025 | 69.23 | 70.53 | 69.23 | 70.48 | 70.48 | 2.32% | 12,903 |
Apr 23, 2025 | 69.49 | 70.07 | 68.71 | 68.88 | 68.88 | 1.91% | 21,478 |
Apr 22, 2025 | 66.56 | 67.74 | 66.56 | 67.59 | 67.59 | 3.54% | 14,308 |
Apr 21, 2025 | 66.79 | 66.79 | 64.50 | 65.28 | 65.28 | -3.15% | 28,784 |
Apr 17, 2025 | 67.57 | 68.01 | 67.10 | 67.40 | 67.40 | 0.33% | 49,840 |
Apr 16, 2025 | 66.85 | 67.56 | 66.39 | 67.18 | 67.18 | -0.77% | 31,151 |
Apr 15, 2025 | 67.72 | 68.25 | 67.53 | 67.70 | 67.70 | 0.50% | 32,057 |
Apr 14, 2025 | 67.31 | 67.75 | 66.61 | 67.36 | 67.36 | 1.10% | 40,460 |
Apr 11, 2025 | 65.18 | 66.69 | 65.14 | 66.63 | 66.63 | 1.73% | 18,040 |
Apr 10, 2025 | 66.17 | 66.41 | 64.45 | 65.50 | 65.50 | -3.86% | 44,718 |
Apr 9, 2025 | 62.51 | 68.40 | 61.81 | 68.13 | 68.13 | 10.58% | 6,020 |
Apr 8, 2025 | 64.74 | 65.03 | 60.83 | 61.61 | 61.61 | -0.57% | 30,369 |
Apr 7, 2025 | 59.54 | 64.14 | 59.39 | 61.96 | 61.96 | -0.22% | 61,049 |
Apr 4, 2025 | 64.20 | 64.28 | 61.43 | 62.10 | 62.10 | -7.44% | 86,235 |
Apr 3, 2025 | 68.89 | 68.89 | 67.00 | 67.09 | 67.09 | -6.22% | 53,150 |
Apr 2, 2025 | 69.96 | 71.79 | 69.96 | 71.55 | 71.55 | 0.84% | 26,945 |
Apr 1, 2025 | 69.64 | 70.95 | 69.47 | 70.95 | 70.95 | 1.73% | 14,178 |
Mar 31, 2025 | 68.55 | 69.75 | 68.29 | 69.75 | 69.75 | -0.03% | 119,161 |
Mar 28, 2025 | 70.96 | 70.99 | 69.69 | 69.77 | 69.77 | -1.98% | 18,209 |
Mar 27, 2025 | 71.66 | 71.74 | 70.99 | 71.18 | 71.18 | -1.58% | 18,648 |
Mar 26, 2025 | 73.30 | 73.42 | 72.27 | 72.32 | 72.32 | -2.91% | 10,185 |
Mar 25, 2025 | 74.21 | 74.55 | 74.21 | 74.49 | 74.49 | -0.18% | 9,971 |
Mar 24, 2025 | 74.43 | 74.78 | 74.15 | 74.62 | 74.62 | 1.88% | 11,094 |
Mar 21, 2025 | 72.71 | 73.31 | 72.61 | 73.24 | 73.20 | -0.83% | 17,161 |
Mar 20, 2025 | 73.31 | 74.13 | 73.23 | 73.85 | 73.81 | -0.61% | 16,197 |
Mar 19, 2025 | 72.83 | 74.75 | 72.81 | 74.30 | 74.26 | 2.45% | 25,544 |
Mar 18, 2025 | 72.99 | 72.99 | 72.14 | 72.52 | 72.48 | -1.43% | 13,589 |
Mar 17, 2025 | 72.81 | 73.91 | 72.81 | 73.57 | 73.53 | 1.60% | 161,466 |
Mar 14, 2025 | 71.51 | 72.41 | 71.40 | 72.41 | 72.37 | 3.07% | 30,098 |
Mar 13, 2025 | 70.58 | 70.68 | 69.93 | 70.26 | 70.21 | -1.42% | 14,132 |
Mar 12, 2025 | 71.58 | 71.81 | 70.54 | 71.27 | 71.23 | 2.30% | 31,543 |
Mar 11, 2025 | 68.80 | 70.36 | 68.66 | 69.67 | 69.63 | 1.53% | 21,795 |
Mar 10, 2025 | 69.63 | 69.94 | 67.81 | 68.62 | 68.58 | -3.90% | 35,117 |
Mar 7, 2025 | 70.79 | 71.44 | 69.69 | 71.41 | 71.36 | 0.85% | 10,662 |
Mar 6, 2025 | 71.01 | 71.95 | 70.63 | 70.80 | 70.76 | -3.72% | 25,289 |
Mar 5, 2025 | 72.22 | 73.78 | 72.16 | 73.54 | 73.49 | 1.78% | 29,678 |
Mar 4, 2025 | 70.98 | 73.17 | 69.87 | 72.25 | 72.21 | -0.10% | 73,861 |
Mar 3, 2025 | 75.15 | 75.15 | 71.78 | 72.32 | 72.28 | -2.87% | 22,251 |
Feb 28, 2025 | 72.61 | 74.53 | 72.61 | 74.46 | 74.42 | 1.78% | 20,569 |
Feb 27, 2025 | 76.18 | 76.18 | 73.09 | 73.16 | 73.12 | -2.79% | 24,875 |
Feb 26, 2025 | 75.04 | 76.00 | 74.96 | 75.26 | 75.22 | 2.02% | 38,240 |
Feb 25, 2025 | 74.04 | 74.20 | 72.46 | 73.77 | 73.73 | -0.57% | 11,061 |
Feb 24, 2025 | 75.60 | 75.60 | 73.75 | 74.19 | 74.15 | -1.84% | 22,983 |