TCW Transform Supply Chain ETF (SUPP)
NYSE: SUPP · Real-Time Price · USD
62.30
+1.55 (2.55%)
May 12, 2025, 4:00 PM - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.89 | 62.30 | 61.89 | 62.30 | 62.30 | 2.55% | 700 |
| May 9, 2025 | 60.64 | 60.75 | 60.64 | 60.75 | 60.75 | -0.35% | 522 |
| May 8, 2025 | 61.37 | 61.37 | 60.96 | 60.96 | 60.96 | 0.64% | 165 |
| May 7, 2025 | 60.54 | 60.58 | 60.54 | 60.58 | 60.58 | 0.24% | 257 |
| May 6, 2025 | 60.52 | 60.52 | 60.35 | 60.43 | 60.43 | -1.18% | 262 |
| May 5, 2025 | 61.19 | 61.41 | 61.15 | 61.15 | 61.15 | 0.34% | 721 |
| May 2, 2025 | 60.79 | 60.97 | 60.79 | 60.94 | 60.94 | 1.76% | 2,032 |
| May 1, 2025 | 59.70 | 60.07 | 59.70 | 59.89 | 59.89 | 0.96% | 3,060 |
| Apr 30, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 1.68% | 28 |
| Apr 29, 2025 | 58.32 | 58.36 | 58.27 | 58.34 | 58.34 | 0.55% | 398 |
| Apr 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.24% | 21 |
| Apr 25, 2025 | 57.98 | 58.17 | 57.98 | 58.17 | 58.17 | 0.12% | 2,270 |
| Apr 24, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 2.60% | 20 |
| Apr 23, 2025 | 57.13 | 57.23 | 56.56 | 56.62 | 56.62 | 1.84% | 1,433 |
| Apr 22, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.74% | 128 |
| Apr 21, 2025 | 54.33 | 54.65 | 54.33 | 54.65 | 54.65 | -2.60% | 391 |
| Apr 17, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.21% | 207 |
| Apr 16, 2025 | 56.38 | 56.38 | 55.88 | 55.99 | 55.99 | -2.07% | 459 |
| Apr 15, 2025 | 57.03 | 57.17 | 57.02 | 57.17 | 57.17 | 0.08% | 644 |
| Apr 14, 2025 | 57.19 | 57.37 | 57.12 | 57.12 | 57.12 | 0.60% | 790 |
| Apr 11, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 2.06% | 55 |
| Apr 10, 2025 | 55.54 | 55.64 | 55.15 | 55.64 | 55.64 | -2.73% | 723 |
| Apr 9, 2025 | 52.67 | 57.20 | 52.67 | 57.20 | 57.20 | 9.83% | 2,551 |
| Apr 8, 2025 | 53.43 | 53.43 | 52.08 | 52.08 | 52.08 | -1.45% | 1,330 |
| Apr 7, 2025 | 51.07 | 54.36 | 51.07 | 52.84 | 52.84 | -0.52% | 1,413 |
| Apr 4, 2025 | 54.25 | 54.25 | 52.79 | 53.12 | 53.12 | -5.70% | 2,115 |
| Apr 3, 2025 | 57.28 | 57.28 | 56.33 | 56.33 | 56.33 | -4.54% | 527 |
| Apr 2, 2025 | 58.08 | 59.01 | 57.91 | 59.01 | 59.01 | 1.42% | 755 |
| Apr 1, 2025 | 57.28 | 58.18 | 57.28 | 58.18 | 58.18 | 0.68% | 582 |
| Mar 31, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.09% | 184 |
| Mar 28, 2025 | 57.58 | 57.74 | 57.58 | 57.74 | 57.74 | -2.15% | 192 |
| Mar 27, 2025 | 58.93 | 59.01 | 58.93 | 59.01 | 59.01 | -0.77% | 121 |
| Mar 26, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -1.90% | 94 |
| Mar 25, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.04% | 75 |
| Mar 24, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 1.95% | 71 |
| Mar 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.99% | 122 |
| Mar 20, 2025 | 60.22 | 60.22 | 60.07 | 60.07 | 60.07 | -0.43% | 2,601 |
| Mar 19, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 1.43% | 198 |
| Mar 18, 2025 | 59.44 | 59.48 | 59.44 | 59.48 | 59.48 | -0.99% | 476 |
| Mar 17, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.12% | 92 |
| Mar 14, 2025 | 58.72 | 59.41 | 58.72 | 59.41 | 59.41 | 2.44% | 2,917 |
| 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 |