TCW Transform Systems ETF (PWRD)
NYSE: PWRD · Real-Time Price · USD
67.82
+0.46 (0.68%)
Apr 15, 2025, 10:39 AM EDT - Market open
PWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 77.73 | 77.82 | 75.46 | 75.58 | 75.54 | -3.78% | 28,558 |
| Feb 20, 2025 | 79.29 | 79.29 | 77.93 | 78.55 | 78.50 | -1.06% | 11,425 |
| Feb 19, 2025 | 79.27 | 79.39 | 79.09 | 79.39 | 79.34 | -0.01% | 21,799 |
| Feb 18, 2025 | 79.43 | 79.68 | 79.10 | 79.40 | 79.35 | 0.79% | 36,322 |
| Feb 14, 2025 | 78.50 | 78.84 | 78.50 | 78.78 | 78.73 | 0.59% | 6,702 |
| Feb 13, 2025 | 78.20 | 78.86 | 77.77 | 78.32 | 78.27 | -0.19% | 24,160 |
| Feb 12, 2025 | 78.00 | 79.19 | 78.00 | 78.47 | 78.42 | -1.01% | 13,494 |
| Feb 11, 2025 | 79.19 | 79.48 | 78.98 | 79.27 | 79.22 | -0.33% | 18,609 |
| Feb 10, 2025 | 78.59 | 79.69 | 78.59 | 79.53 | 79.48 | 1.27% | 18,687 |
| Feb 7, 2025 | 79.75 | 79.80 | 78.38 | 78.53 | 78.48 | -0.66% | 21,111 |
| Feb 6, 2025 | 78.98 | 79.05 | 78.53 | 79.05 | 79.00 | 0.19% | 13,107 |
| Feb 5, 2025 | 78.08 | 78.90 | 77.84 | 78.90 | 78.85 | 2.06% | 14,375 |
| Feb 4, 2025 | 77.32 | 77.69 | 76.95 | 77.31 | 77.26 | -0.37% | 54,091 |