TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
69.86
+0.26 (0.38%)
Sep 15, 2025, 4:00 PM EDT - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.38% | 92 |
| Sep 12, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.97% | 5 |
| Sep 11, 2025 | 70.44 | 70.44 | 69.97 | 70.28 | 70.28 | 0.43% | 4,143 |
| Sep 10, 2025 | 69.84 | 69.98 | 69.84 | 69.98 | 69.98 | 1.32% | 661 |
| Sep 9, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.89% | 35 |
| Sep 8, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.69% | 14 |
| Sep 5, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.73% | 14 |
| Sep 4, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.24% | 32 |
| Sep 3, 2025 | 67.69 | 67.87 | 67.59 | 67.87 | 67.87 | -0.63% | 4,211 |
| Sep 2, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.70% | 32 |
| Aug 29, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -1.51% | 173 |
| Aug 28, 2025 | 69.65 | 69.84 | 69.65 | 69.84 | 69.84 | 0.11% | 511 |
| Aug 27, 2025 | 69.66 | 69.76 | 69.66 | 69.76 | 69.76 | 0.25% | 119 |
| Aug 26, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.75% | 42 |
| Aug 25, 2025 | 69.45 | 69.45 | 69.05 | 69.06 | 69.06 | -0.57% | 368 |
| Aug 22, 2025 | 69.94 | 69.97 | 69.46 | 69.46 | 69.46 | 1.43% | 1,221 |
| Aug 21, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.32% | 83 |
| Aug 20, 2025 | 68.29 | 68.70 | 68.29 | 68.70 | 68.70 | -0.50% | 282 |
| Aug 19, 2025 | 69.06 | 69.06 | 69.04 | 69.04 | 69.04 | -0.72% | 167 |
| Aug 18, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.34% | 33 |
| Aug 15, 2025 | 69.83 | 69.83 | 69.31 | 69.31 | 69.31 | -0.73% | 398 |
| Aug 14, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.40% | 59 |
| Aug 13, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.21% | 12 |
| Aug 12, 2025 | 70.29 | 70.29 | 70.24 | 70.24 | 70.24 | 1.20% | 174 |
| Aug 11, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.28% | 112 |
| Aug 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.15% | 63 |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.58% | 39 |
| Aug 6, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.09% | 10 |
| Aug 5, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -1.58% | 10 |
| Aug 4, 2025 | 69.71 | 70.27 | 69.71 | 70.27 | 70.27 | 1.51% | 483 |
| Aug 1, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -1.31% | 48 |
| Jul 31, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.91% | 39 |
| Jul 30, 2025 | 70.63 | 70.79 | 70.63 | 70.79 | 70.79 | -0.20% | 144 |
| Jul 29, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.45% | 144 |
| Jul 28, 2025 | 70.58 | 70.62 | 70.58 | 70.62 | 70.62 | -0.31% | 203 |
| Jul 25, 2025 | 70.68 | 70.84 | 70.68 | 70.84 | 70.84 | 0.70% | 330 |
| Jul 24, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.88% | 15 |
| Jul 23, 2025 | 69.54 | 69.73 | 69.53 | 69.73 | 69.73 | 1.15% | 613 |
| Jul 22, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.26% | 57 |
| Jul 21, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.33% | 10 |
| Jul 18, 2025 | 69.39 | 69.39 | 69.35 | 69.35 | 69.35 | -0.20% | 135 |
| Jul 17, 2025 | 69.17 | 69.49 | 69.17 | 69.49 | 69.49 | 1.68% | 152 |
| Jul 16, 2025 | 67.88 | 68.34 | 67.87 | 68.34 | 68.34 | -0.46% | 3,675 |
| Jul 15, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.45% | 14 |
| Jul 14, 2025 | 68.10 | 68.44 | 68.10 | 68.35 | 68.35 | -0.31% | 2,120 |
| Jul 11, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.26% | 50 |
| Jul 10, 2025 | 68.74 | 68.74 | 68.38 | 68.38 | 68.38 | -0.51% | 232 |
| Jul 9, 2025 | 67.98 | 68.73 | 67.93 | 68.73 | 68.73 | 2.11% | 1,285 |
| Jul 8, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.27% | 10 |
| Jul 7, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.54% | 67 |