TCW Transform Systems ETF (PWRD)

PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	99.49	100.74	99.49	100.66	-	3.13%	15,777
Feb 5, 2026	97.37	98.72	96.65	97.60	97.60	-0.93%	64,816
Feb 4, 2026	101.41	101.41	96.77	98.52	98.52	-2.20%	75,634
Feb 3, 2026	100.66	101.49	99.09	100.74	100.74	0.55%	106,070
Feb 2, 2026	99.37	100.57	99.15	100.18	100.18	0.41%	55,893
Jan 30, 2026	100.54	101.81	99.49	99.77	99.77	-1.99%	60,314
Jan 29, 2026	102.07	102.07	99.54	101.80	101.80	-0.07%	71,756
Jan 28, 2026	101.26	102.10	100.70	101.87	101.87	0.44%	109,442
Jan 27, 2026	99.90	101.49	99.86	101.43	101.43	1.89%	71,746
Jan 26, 2026	99.19	100.39	99.19	99.54	99.54	-0.16%	53,035
Jan 23, 2026	100.20	100.20	99.01	99.71	99.71	0.03%	88,119
Jan 22, 2026	101.46	101.65	99.39	99.68	99.68	-0.81%	79,418
Jan 21, 2026	100.01	101.14	98.53	100.50	100.50	1.62%	54,401
Jan 20, 2026	99.35	100.62	98.79	98.90	98.90	-2.52%	167,734
Jan 16, 2026	101.02	101.87	100.73	101.45	101.45	0.46%	46,024
Jan 15, 2026	101.01	101.87	100.95	100.99	100.99	1.50%	43,122
Jan 14, 2026	100.39	100.51	98.71	99.49	99.49	-1.41%	71,319
Jan 13, 2026	100.92	101.36	100.35	100.92	100.92	0.65%	38,419
Jan 12, 2026	98.84	100.46	98.84	100.27	100.27	1.20%	78,612
Jan 9, 2026	98.53	99.29	98.33	99.09	99.08	2.32%	42,558
Jan 8, 2026	98.41	98.41	96.61	96.84	96.84	-1.43%	46,445
Jan 7, 2026	99.97	99.97	98.16	98.24	98.24	-1.61%	45,438
Jan 6, 2026	99.55	99.99	98.46	99.85	99.85	0.24%	74,948
Jan 5, 2026	100.36	100.36	99.04	99.61	99.61	0.73%	39,967
Jan 2, 2026	97.61	98.91	97.61	98.89	98.89	2.85%	34,572
Dec 31, 2025	97.56	97.56	96.03	96.16	96.16	-0.87%	32,498
Dec 30, 2025	97.01	97.72	96.87	97.00	97.00	-0.12%	33,041
Dec 29, 2025	97.02	97.78	96.88	97.12	97.11	-0.64%	32,739
Dec 26, 2025	98.13	98.13	97.60	97.75	97.75	-0.16%	32,511
Dec 24, 2025	98.18	98.18	97.37	97.91	97.91	0.06%	33,392
Dec 23, 2025	97.38	97.90	96.87	97.85	97.85	0.47%	70,117
Dec 22, 2025	97.15	97.74	96.78	97.39	97.39	1.10%	52,432
Dec 19, 2025	95.75	96.74	95.75	96.33	96.33	1.13%	29,356
Dec 18, 2025	95.03	95.99	94.49	95.26	95.26	2.32%	48,121
Dec 17, 2025	96.70	96.70	93.00	93.11	93.11	-3.43%	68,646
Dec 16, 2025	96.15	96.59	95.32	96.41	96.41	0.08%	74,069
Dec 15, 2025	97.19	97.20	95.86	96.34	96.34	0.09%	60,583
Dec 12, 2025	98.84	98.84	95.67	96.25	96.25	-3.10%	42,880
Dec 11, 2025	98.37	99.40	96.97	99.33	99.33	0.76%	47,493
Dec 10, 2025	97.56	98.84	96.76	98.58	98.58	1.40%	64,563
Dec 9, 2025	97.81	98.36	97.21	97.21	97.21	-0.74%	87,026
Dec 8, 2025	98.35	98.35	97.36	97.93	97.93	-0.14%	63,029
Dec 5, 2025	99.25	99.25	97.77	98.06	98.06	-0.35%	241,150
Dec 4, 2025	97.50	99.08	97.50	98.41	98.41	0.83%	62,090
Dec 3, 2025	97.18	97.89	96.09	97.60	97.60	0.76%	54,747
Dec 2, 2025	97.46	97.65	96.62	96.87	96.87	0.07%	90,659
Dec 1, 2025	97.83	97.83	96.65	96.80	96.80	-2.13%	188,868
Nov 28, 2025	98.22	98.99	98.08	98.90	98.90	0.96%	45,656
Nov 26, 2025	96.62	98.38	96.62	97.96	97.96	1.99%	56,885
Nov 25, 2025	95.54	96.25	94.32	96.06	96.06	0.84%	73,583

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.