TCW Transform Systems ETF (PWRD)

PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	98.80	101.08	97.79	100.25	100.25	-0.35%	83,208
Mar 18, 2026	101.47	102.26	100.61	100.61	100.60	-0.72%	57,029
Mar 17, 2026	103.25	103.25	100.43	101.33	101.33	0.61%	69,062
Mar 16, 2026	100.57	101.19	99.94	100.72	100.72	1.60%	77,811
Mar 13, 2026	101.49	102.02	98.99	99.13	99.13	-2.13%	57,510
Mar 12, 2026	103.48	103.48	100.50	101.29	101.29	-2.60%	145,739
Mar 11, 2026	104.35	104.92	103.54	104.00	104.00	-0.38%	40,935
Mar 10, 2026	104.00	105.97	104.00	104.40	104.40	1.07%	69,747
Mar 9, 2026	99.16	103.30	99.16	103.29	103.29	2.88%	108,436
Mar 6, 2026	101.14	102.68	100.03	100.40	100.40	-2.66%	45,458
Mar 5, 2026	104.45	105.00	101.42	103.14	103.14	-2.02%	107,065
Mar 4, 2026	104.78	105.68	103.71	105.27	105.27	1.42%	90,927
Mar 3, 2026	104.04	104.40	101.52	103.79	103.79	-3.68%	78,362
Mar 2, 2026	105.90	108.12	105.51	107.76	107.76	-0.12%	372,446
Feb 27, 2026	107.33	108.99	106.66	107.88	107.88	-0.68%	174,469
Feb 26, 2026	110.35	110.35	106.19	108.62	108.62	-0.74%	80,333
Feb 25, 2026	109.17	109.73	108.54	109.44	109.44	1.06%	80,714
Feb 24, 2026	106.71	108.36	105.70	108.28	108.28	1.61%	56,869
Feb 23, 2026	107.23	107.44	105.72	106.57	106.57	-0.98%	57,403
Feb 20, 2026	106.57	108.16	106.57	107.62	107.62	0.65%	93,230
Feb 19, 2026	106.50	107.31	105.84	106.92	106.92	-0.31%	76,217
Feb 18, 2026	107.53	108.29	106.70	107.26	107.26	0.34%	93,609
Feb 17, 2026	105.35	107.39	104.91	106.90	106.90	0.74%	88,578
Feb 13, 2026	105.74	106.91	104.92	106.11	106.11	1.66%	189,561
Feb 12, 2026	106.85	107.75	104.24	104.38	104.37	-1.55%	121,157
Feb 11, 2026	106.17	107.03	104.30	106.02	106.02	2.02%	77,796
Feb 10, 2026	104.61	104.75	103.69	103.92	103.92	-0.31%	68,058
Feb 9, 2026	102.63	104.77	102.38	104.24	104.24	2.15%	74,535
Feb 6, 2026	99.49	102.25	99.49	102.05	102.05	4.55%	65,011
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

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.