TCW Transform Systems ETF (PWRD)
NASDAQ: PWRD · Real-Time Price · USD
97.26
+0.33 (0.34%)
Sep 29, 2025, 9:35 AM EDT - Market open
PWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.58 | 96.93 | 96.06 | 96.93 | 96.93 | 1.00% | 31,543 |
| Sep 25, 2025 | 95.50 | 96.13 | 94.65 | 95.97 | 95.97 | -0.43% | 42,083 |
| Sep 24, 2025 | 97.44 | 97.44 | 96.27 | 96.39 | 96.39 | -0.69% | 53,423 |
| Sep 23, 2025 | 98.03 | 98.19 | 96.87 | 97.06 | 97.06 | -1.04% | 28,219 |
| Sep 22, 2025 | 96.77 | 98.30 | 96.45 | 98.08 | 98.08 | 1.00% | 37,281 |
| Sep 19, 2025 | 96.62 | 97.16 | 96.04 | 97.11 | 97.11 | 0.88% | 18,334 |
| Sep 18, 2025 | 95.72 | 96.52 | 95.37 | 96.26 | 96.26 | 1.44% | 38,360 |
| Sep 17, 2025 | 95.63 | 95.78 | 94.43 | 94.90 | 94.90 | -0.76% | 22,592 |
| Sep 16, 2025 | 96.15 | 96.15 | 95.20 | 95.63 | 95.63 | -0.29% | 21,063 |
| Sep 15, 2025 | 95.09 | 96.14 | 95.09 | 95.91 | 95.91 | 1.42% | 35,284 |
| Sep 12, 2025 | 94.76 | 95.00 | 94.40 | 94.56 | 94.56 | -0.21% | 38,013 |
| Sep 11, 2025 | 95.15 | 95.29 | 94.49 | 94.76 | 94.76 | 0.19% | 85,645 |
| Sep 10, 2025 | 93.34 | 94.76 | 93.34 | 94.58 | 94.58 | 2.50% | 40,527 |
| Sep 9, 2025 | 92.26 | 92.39 | 91.77 | 92.27 | 92.27 | 0.20% | 19,005 |
| Sep 8, 2025 | 92.36 | 92.66 | 91.89 | 92.09 | 92.09 | 0.30% | 25,302 |
| Sep 5, 2025 | 93.13 | 93.13 | 90.48 | 91.81 | 91.81 | 0.08% | 25,925 |
| Sep 4, 2025 | 91.00 | 91.77 | 91.00 | 91.74 | 91.74 | 0.94% | 24,364 |
| Sep 3, 2025 | 90.75 | 91.02 | 90.50 | 90.88 | 90.88 | 0.50% | 29,584 |
| Sep 2, 2025 | 90.09 | 90.43 | 89.13 | 90.43 | 90.43 | -1.22% | 35,492 |
| Aug 29, 2025 | 93.21 | 93.21 | 91.14 | 91.55 | 91.55 | -2.06% | 33,057 |
| Aug 28, 2025 | 91.32 | 93.79 | 91.32 | 93.48 | 93.48 | 1.30% | 72,816 |
| Aug 27, 2025 | 92.37 | 92.59 | 91.82 | 92.28 | 92.28 | -0.34% | 27,247 |
| Aug 26, 2025 | 91.62 | 92.67 | 91.57 | 92.60 | 92.60 | 1.75% | 47,290 |
| Aug 25, 2025 | 91.71 | 92.23 | 91.00 | 91.00 | 91.00 | -0.64% | 32,251 |
| Aug 22, 2025 | 91.64 | 92.82 | 91.23 | 91.59 | 91.59 | 0.52% | 46,584 |
| Aug 21, 2025 | 91.35 | 91.87 | 91.00 | 91.12 | 91.12 | -0.25% | 159,881 |
| Aug 20, 2025 | 91.65 | 91.65 | 90.01 | 91.35 | 91.35 | -0.72% | 206,545 |
| Aug 19, 2025 | 94.08 | 94.08 | 91.76 | 92.01 | 92.01 | -1.98% | 99,836 |
| Aug 18, 2025 | 92.88 | 93.87 | 92.88 | 93.87 | 93.87 | 0.74% | 26,262 |
| Aug 15, 2025 | 93.40 | 93.40 | 92.24 | 93.18 | 93.18 | -0.44% | 32,116 |
| Aug 14, 2025 | 94.00 | 94.59 | 93.59 | 93.59 | 93.59 | -0.73% | 26,033 |
| Aug 13, 2025 | 96.45 | 96.48 | 93.37 | 94.28 | 94.28 | -1.63% | 65,699 |
| Aug 12, 2025 | 94.05 | 95.94 | 94.05 | 95.84 | 95.84 | 2.20% | 63,850 |
| Aug 11, 2025 | 94.08 | 94.37 | 93.55 | 93.77 | 93.77 | -0.33% | 36,453 |
| Aug 8, 2025 | 94.40 | 94.74 | 93.74 | 94.08 | 94.08 | 0.02% | 57,633 |
| Aug 7, 2025 | 94.23 | 94.51 | 93.34 | 94.06 | 94.06 | -0.01% | 25,822 |
| Aug 6, 2025 | 93.85 | 94.45 | 93.08 | 94.08 | 94.08 | 0.24% | 47,826 |
| Aug 5, 2025 | 94.66 | 94.81 | 93.33 | 93.85 | 93.85 | -0.71% | 42,778 |
| Aug 4, 2025 | 93.86 | 94.62 | 93.39 | 94.52 | 94.52 | 1.66% | 60,591 |
| Aug 1, 2025 | 92.74 | 93.44 | 90.77 | 92.98 | 92.98 | -1.56% | 35,717 |
| Jul 31, 2025 | 95.40 | 95.95 | 94.26 | 94.46 | 94.46 | -0.19% | 57,874 |
| Jul 30, 2025 | 94.78 | 95.18 | 94.00 | 94.63 | 94.63 | 0.14% | 43,856 |
| Jul 29, 2025 | 94.75 | 95.42 | 94.04 | 94.50 | 94.50 | 0.49% | 54,712 |
| Jul 28, 2025 | 94.14 | 94.19 | 93.47 | 94.04 | 94.04 | 0.09% | 34,819 |
| Jul 25, 2025 | 93.31 | 94.18 | 93.31 | 93.96 | 93.96 | 0.73% | 72,472 |
| Jul 24, 2025 | 93.50 | 95.23 | 93.20 | 93.28 | 93.28 | -0.28% | 51,684 |
| Jul 23, 2025 | 92.14 | 93.63 | 91.86 | 93.54 | 93.54 | 3.47% | 42,268 |
| Jul 22, 2025 | 90.59 | 90.59 | 88.80 | 90.40 | 90.40 | -0.71% | 51,778 |
| Jul 21, 2025 | 91.88 | 92.17 | 90.91 | 91.05 | 91.05 | -0.85% | 95,561 |
| Jul 18, 2025 | 91.64 | 92.67 | 91.53 | 91.83 | 91.83 | 1.40% | 70,247 |