TCW Transform Systems ETF (PWRD)

PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	112.41	112.41	111.03	111.24	-	0.90%	44,625
Jun 5, 2026	113.57	113.57	109.43	110.25	110.25	-4.37%	81,591
Jun 4, 2026	113.49	115.90	112.19	115.29	115.29	0.07%	63,500
Jun 3, 2026	115.56	116.63	114.23	115.21	115.21	-0.09%	49,476
Jun 2, 2026	113.90	115.61	113.67	115.31	115.31	2.47%	67,079
Jun 1, 2026	111.81	113.35	111.50	112.53	112.53	-	101,414
May 29, 2026	113.01	113.01	111.40	112.53	112.53	-0.34%	48,976
May 28, 2026	112.97	113.86	111.56	112.91	112.91	-0.34%	57,808
May 27, 2026	114.89	114.89	112.44	113.29	113.29	-1.04%	58,731
May 26, 2026	114.09	115.27	113.70	114.48	114.48	2.45%	56,203
May 22, 2026	111.85	112.08	110.92	111.74	111.74	0.97%	59,834
May 21, 2026	109.57	111.43	109.57	110.66	110.66	0.66%	81,311
May 20, 2026	109.46	110.96	108.86	109.94	109.94	1.81%	1,339,885
May 19, 2026	108.15	109.08	106.08	107.98	107.98	-1.17%	138,064
May 18, 2026	112.53	112.53	108.00	109.26	109.26	-2.43%	87,146
May 15, 2026	112.47	112.74	111.26	111.98	111.98	-2.22%	82,360
May 14, 2026	113.91	114.74	113.27	114.52	114.52	0.91%	60,149
May 13, 2026	114.11	114.43	112.24	113.49	113.49	-0.02%	94,501
May 12, 2026	113.50	113.62	110.92	113.50	113.50	-0.44%	85,629
May 11, 2026	112.34	114.65	112.34	114.01	114.00	1.91%	157,617
May 8, 2026	113.17	113.17	111.70	111.87	111.87	0.39%	101,143
May 7, 2026	115.78	115.78	111.00	111.43	111.43	-4.00%	121,660
May 6, 2026	115.85	116.39	114.04	116.07	116.07	1.97%	96,695
May 5, 2026	113.48	114.43	113.28	113.83	113.83	1.87%	102,116
May 4, 2026	113.08	113.12	111.03	111.74	111.74	-0.47%	70,764
May 1, 2026	113.00	113.09	112.09	112.26	112.26	-0.50%	96,059
Apr 30, 2026	110.75	112.92	110.45	112.82	112.82	3.04%	84,881
Apr 29, 2026	110.03	110.19	108.54	109.50	109.50	1.02%	67,087
Apr 28, 2026	108.75	109.13	107.33	108.39	108.39	-2.34%	113,153
Apr 27, 2026	111.65	111.65	109.71	110.99	110.99	-0.33%	100,544
Apr 24, 2026	111.25	111.83	110.49	111.36	111.36	0.29%	49,893
Apr 23, 2026	109.69	111.81	109.58	111.04	111.04	1.60%	80,602
Apr 22, 2026	109.30	109.55	108.36	109.29	109.29	1.40%	69,847
Apr 21, 2026	109.24	109.79	107.73	107.78	107.78	-1.45%	93,468
Apr 20, 2026	109.23	109.63	108.52	109.37	109.37	0.03%	121,775
Apr 17, 2026	109.62	110.00	108.57	109.34	109.34	1.79%	95,574
Apr 16, 2026	108.41	108.41	106.92	107.41	107.41	-0.63%	77,718
Apr 15, 2026	109.13	109.13	107.36	108.09	108.09	-1.04%	49,021
Apr 14, 2026	108.98	109.28	108.16	109.22	109.22	1.43%	78,656
Apr 13, 2026	106.47	107.76	106.18	107.68	107.68	0.89%	55,280
Apr 10, 2026	106.85	107.34	106.62	106.73	106.73	0.62%	35,735
Apr 9, 2026	105.00	106.53	105.00	106.08	106.08	0.85%	77,500
Apr 8, 2026	105.38	109.84	103.95	105.19	105.19	4.81%	60,324
Apr 7, 2026	99.26	100.44	98.57	100.36	100.36	0.80%	61,319
Apr 6, 2026	98.93	99.64	98.37	99.57	99.56	0.94%	93,431
Apr 2, 2026	97.08	99.52	96.73	98.64	98.64	-0.53%	69,091
Apr 1, 2026	99.40	100.16	98.87	99.16	99.16	1.43%	87,991
Mar 31, 2026	95.19	97.91	95.19	97.77	97.77	4.03%	135,816
Mar 30, 2026	97.56	97.56	93.44	93.98	93.98	-2.85%	462,543
Mar 27, 2026	96.79	97.80	96.39	96.74	96.74	-0.59%	78,778

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.