TCW Transform Supply Chain ETF (SUPP)
NYSE: SUPP · Real-Time Price · USD
58.03
-0.01 (-0.02%)
Mar 11, 2025, 4:00 PM EST - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.28% | 99 |
| Mar 12, 2025 | 58.57 | 58.75 | 58.57 | 58.75 | 58.75 | 1.24% | 368 |
| Mar 11, 2025 | 57.55 | 58.34 | 57.47 | 58.03 | 58.03 | -0.02% | 939 |
| Mar 10, 2025 | 58.18 | 58.39 | 57.93 | 58.04 | 58.04 | -2.12% | 2,541 |
| Mar 7, 2025 | 59.19 | 59.30 | 58.24 | 59.30 | 59.30 | 0.09% | 1,265 |
| Mar 6, 2025 | 59.83 | 59.83 | 58.99 | 59.25 | 59.25 | -2.78% | 2,911 |
| Mar 5, 2025 | 60.04 | 60.94 | 60.04 | 60.94 | 60.94 | 2.27% | 1,856 |
| Mar 4, 2025 | 58.73 | 59.59 | 58.73 | 59.59 | 59.59 | -0.70% | 691 |
| Mar 3, 2025 | 61.29 | 61.29 | 60.01 | 60.01 | 60.01 | -2.37% | 1,013 |
| Feb 28, 2025 | 61.43 | 61.47 | 61.43 | 61.47 | 61.47 | 1.35% | 457 |
| Feb 27, 2025 | 62.13 | 62.13 | 60.65 | 60.65 | 60.65 | -2.70% | 944 |
| Feb 26, 2025 | 62.83 | 62.83 | 62.33 | 62.33 | 62.33 | 1.10% | 391 |
| Feb 25, 2025 | 62.10 | 62.10 | 61.53 | 61.65 | 61.65 | -0.72% | 1,191 |
| Feb 24, 2025 | 62.88 | 62.95 | 62.09 | 62.09 | 62.09 | -1.44% | 1,852 |
| Feb 21, 2025 | 63.78 | 63.78 | 62.94 | 63.00 | 63.00 | -2.74% | 862 |
| Feb 20, 2025 | 64.77 | 64.78 | 64.65 | 64.78 | 64.78 | -1.06% | 824 |
| Feb 19, 2025 | 65.22 | 65.47 | 65.22 | 65.47 | 65.47 | -0.30% | 447 |
| Feb 18, 2025 | 65.66 | 65.70 | 65.66 | 65.67 | 65.67 | 0.27% | 613 |
| Feb 14, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.60% | 313 |
| Feb 13, 2025 | 64.90 | 65.10 | 64.90 | 65.10 | 65.10 | 0.60% | 326 |
| Feb 12, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -1.16% | 164 |
| Feb 11, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.04% | 52 |
| Feb 10, 2025 | 65.43 | 65.46 | 65.38 | 65.44 | 65.44 | 0.94% | 877 |
| Feb 7, 2025 | 64.74 | 64.83 | 64.74 | 64.83 | 64.83 | -0.95% | 2,144 |
| Feb 6, 2025 | 65.29 | 65.45 | 65.29 | 65.45 | 65.45 | 0.47% | 169 |
| Feb 5, 2025 | 64.58 | 65.18 | 64.58 | 65.14 | 65.14 | 1.38% | 1,416 |
| Feb 4, 2025 | 64.34 | 64.35 | 64.25 | 64.25 | 64.25 | -0.01% | 714 |
| Feb 3, 2025 | 63.62 | 64.47 | 63.38 | 64.26 | 64.26 | -1.23% | 6,945 |
| Jan 31, 2025 | 65.32 | 65.55 | 65.06 | 65.06 | 65.06 | -0.51% | 4,331 |
| Jan 30, 2025 | 65.17 | 65.48 | 65.00 | 65.39 | 65.39 | 1.72% | 2,528 |
| Jan 29, 2025 | 64.37 | 64.50 | 64.17 | 64.29 | 64.29 | -0.25% | 782 |
| Jan 28, 2025 | 63.62 | 64.49 | 63.62 | 64.45 | 64.45 | 0.78% | 1,588 |
| Jan 27, 2025 | 63.99 | 64.04 | 63.80 | 63.95 | 63.95 | -5.50% | 1,551 |
| Jan 24, 2025 | 68.09 | 68.09 | 67.61 | 67.67 | 67.67 | -0.60% | 1,665 |
| Jan 23, 2025 | 67.80 | 68.07 | 67.80 | 68.07 | 68.07 | -0.02% | 1,794 |
| Jan 22, 2025 | 67.75 | 68.19 | 67.75 | 68.09 | 68.09 | 0.83% | 4,447 |
| Jan 21, 2025 | 67.22 | 67.56 | 67.14 | 67.53 | 67.53 | 1.95% | 9,236 |
| Jan 17, 2025 | 65.98 | 66.33 | 65.98 | 66.24 | 66.24 | 0.86% | 2,197 |
| Jan 16, 2025 | 65.46 | 65.80 | 65.46 | 65.68 | 65.68 | 0.95% | 5,000 |
| Jan 15, 2025 | 65.18 | 65.18 | 65.05 | 65.06 | 65.06 | 1.31% | 3,352 |
| Jan 14, 2025 | 64.23 | 64.24 | 63.97 | 64.22 | 64.22 | 0.59% | 2,432 |
| Jan 13, 2025 | 63.27 | 63.84 | 63.27 | 63.84 | 63.84 | -0.06% | 2,818 |
| Jan 10, 2025 | 63.90 | 63.90 | 63.88 | 63.88 | 63.88 | -0.99% | 7,147 |
| Jan 8, 2025 | 64.43 | 64.52 | 64.42 | 64.52 | 64.52 | 0.64% | 812 |
| Jan 7, 2025 | 64.07 | 64.11 | 64.06 | 64.11 | 64.11 | -1.30% | 13,322 |
| Jan 6, 2025 | 64.98 | 64.98 | 64.95 | 64.95 | 64.95 | 1.31% | 661 |
| Jan 3, 2025 | 64.12 | 64.15 | 64.11 | 64.11 | 64.11 | 1.75% | 2,504 |
| Jan 2, 2025 | 63.25 | 63.25 | 62.79 | 63.01 | 63.01 | 0.35% | 1,712 |
| Dec 31, 2024 | 62.88 | 62.88 | 62.79 | 62.79 | 62.79 | -0.41% | 686 |
| Dec 30, 2024 | 63.13 | 63.13 | 63.05 | 63.05 | 63.05 | -0.90% | 290 |