TCW Transform Systems ETF (PWRD)
NYSE: PWRD · Real-Time Price · USD
72.41
+2.16 (3.07%)
Mar 14, 2025, 4:00 PM EST - Market closed
PWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 71.51 | 72.41 | 71.40 | 72.41 | 72.41 | 3.07% | 30,098 |
| Mar 13, 2025 | 70.58 | 70.68 | 69.93 | 70.26 | 70.26 | -1.42% | 14,132 |
| Mar 12, 2025 | 71.58 | 71.81 | 70.54 | 71.27 | 71.27 | 2.30% | 31,543 |
| Mar 11, 2025 | 68.80 | 70.36 | 68.66 | 69.67 | 69.67 | 1.53% | 21,795 |
| Mar 10, 2025 | 69.63 | 69.94 | 67.81 | 68.62 | 68.62 | -3.90% | 35,117 |
| Mar 7, 2025 | 70.79 | 71.44 | 69.69 | 71.41 | 71.41 | 0.85% | 10,662 |
| Mar 6, 2025 | 71.01 | 71.95 | 70.63 | 70.80 | 70.80 | -3.72% | 25,289 |
| Mar 5, 2025 | 72.22 | 73.78 | 72.16 | 73.54 | 73.54 | 1.78% | 29,678 |
| Mar 4, 2025 | 70.98 | 73.17 | 69.87 | 72.25 | 72.25 | -0.10% | 73,861 |
| Mar 3, 2025 | 75.15 | 75.15 | 71.78 | 72.32 | 72.32 | -2.87% | 22,251 |
| Feb 28, 2025 | 72.61 | 74.53 | 72.61 | 74.46 | 74.46 | 1.78% | 20,569 |
| Feb 27, 2025 | 76.18 | 76.18 | 73.09 | 73.16 | 73.16 | -2.79% | 24,875 |
| Feb 26, 2025 | 75.04 | 76.00 | 74.96 | 75.26 | 75.26 | 2.02% | 38,240 |
| Feb 25, 2025 | 74.04 | 74.20 | 72.46 | 73.77 | 73.77 | -0.57% | 11,061 |
| Feb 24, 2025 | 75.60 | 75.60 | 73.75 | 74.19 | 74.19 | -1.84% | 22,983 |
| Feb 21, 2025 | 77.73 | 77.82 | 75.46 | 75.58 | 75.58 | -3.78% | 28,558 |
| Feb 20, 2025 | 79.29 | 79.29 | 77.93 | 78.55 | 78.55 | -1.06% | 11,425 |
| Feb 19, 2025 | 79.27 | 79.39 | 79.09 | 79.39 | 79.39 | -0.01% | 21,799 |
| Feb 18, 2025 | 79.43 | 79.68 | 79.10 | 79.40 | 79.40 | 0.79% | 36,322 |
| Feb 14, 2025 | 78.50 | 78.84 | 78.50 | 78.78 | 78.78 | 0.59% | 6,702 |
| Feb 13, 2025 | 78.20 | 78.86 | 77.77 | 78.32 | 78.32 | -0.19% | 24,160 |
| Feb 12, 2025 | 78.00 | 79.19 | 78.00 | 78.47 | 78.47 | -1.01% | 13,494 |
| Feb 11, 2025 | 79.19 | 79.48 | 78.98 | 79.27 | 79.27 | -0.33% | 18,609 |
| Feb 10, 2025 | 78.59 | 79.69 | 78.59 | 79.53 | 79.53 | 1.27% | 18,687 |
| Feb 7, 2025 | 79.75 | 79.80 | 78.38 | 78.53 | 78.53 | -0.66% | 21,111 |
| Feb 6, 2025 | 78.98 | 79.05 | 78.53 | 79.05 | 79.05 | 0.19% | 13,107 |
| Feb 5, 2025 | 78.08 | 78.90 | 77.84 | 78.90 | 78.90 | 2.06% | 14,375 |
| Feb 4, 2025 | 77.32 | 77.69 | 76.95 | 77.31 | 77.31 | -0.37% | 54,091 |
| Feb 3, 2025 | 76.25 | 77.90 | 76.02 | 77.60 | 77.60 | -0.73% | 19,067 |
| Jan 31, 2025 | 79.03 | 79.32 | 78.13 | 78.17 | 78.17 | -0.86% | 18,970 |
| Jan 30, 2025 | 78.23 | 79.20 | 78.20 | 78.85 | 78.85 | 2.38% | 25,053 |
| Jan 29, 2025 | 76.77 | 77.54 | 76.53 | 77.02 | 77.02 | 0.72% | 31,648 |
| Jan 28, 2025 | 76.20 | 76.47 | 75.02 | 76.47 | 76.47 | 1.31% | 22,876 |
| Jan 27, 2025 | 77.35 | 77.35 | 75.09 | 75.48 | 75.48 | -8.23% | 33,210 |
| Jan 24, 2025 | 83.31 | 83.31 | 82.14 | 82.25 | 82.25 | -1.09% | 39,219 |
| Jan 23, 2025 | 82.29 | 83.36 | 82.29 | 83.16 | 83.16 | 1.76% | 35,423 |
| Jan 22, 2025 | 81.99 | 82.05 | 81.69 | 81.72 | 81.72 | 0.86% | 28,326 |
| Jan 21, 2025 | 80.57 | 81.07 | 79.98 | 81.02 | 81.02 | 1.80% | 54,268 |
| Jan 17, 2025 | 78.98 | 79.69 | 78.84 | 79.59 | 79.59 | 1.36% | 14,300 |
| Jan 16, 2025 | 78.47 | 78.99 | 78.25 | 78.52 | 78.52 | 0.90% | 35,760 |
| Jan 15, 2025 | 78.08 | 78.22 | 77.63 | 77.82 | 77.82 | 0.96% | 28,058 |
| Jan 14, 2025 | 76.90 | 77.28 | 76.55 | 77.08 | 77.08 | 1.53% | 27,654 |
| Jan 13, 2025 | 75.14 | 75.92 | 75.14 | 75.92 | 75.92 | -0.38% | 69,036 |
| Jan 10, 2025 | 76.29 | 76.61 | 75.78 | 76.21 | 76.21 | -0.09% | 28,809 |
| Jan 8, 2025 | 75.77 | 76.34 | 75.36 | 76.28 | 76.28 | 0.04% | 15,427 |
| Jan 7, 2025 | 76.38 | 76.68 | 75.84 | 76.25 | 76.25 | -0.18% | 13,004 |
| Jan 6, 2025 | 76.37 | 76.78 | 76.31 | 76.39 | 76.39 | 1.54% | 17,568 |
| Jan 3, 2025 | 74.38 | 75.31 | 74.37 | 75.23 | 75.23 | 2.13% | 19,339 |
| Jan 2, 2025 | 73.21 | 73.98 | 73.21 | 73.66 | 73.66 | 1.50% | 28,237 |
| Dec 31, 2024 | 72.77 | 72.92 | 72.43 | 72.57 | 72.57 | -0.27% | 10,862 |