TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
69.77
-1.65 (-2.31%)
Oct 10, 2025, 4:00 PM EDT - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70.78 | 70.81 | 69.77 | 69.77 | 69.77 | -2.31% | 1,913 |
| Oct 9, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.87% | 7 |
| Oct 8, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 1.56% | 27 |
| Oct 7, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -1.17% | 20 |
| Oct 6, 2025 | 71.90 | 71.90 | 71.78 | 71.78 | 71.78 | 0.55% | 535 |
| Oct 3, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.50% | 111 |
| Oct 2, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.16% | 112 |
| Oct 1, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.11% | 51 |
| Sep 30, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.30% | 39 |
| Sep 29, 2025 | 69.90 | 69.94 | 69.90 | 69.94 | 69.94 | 0.18% | 168 |
| Sep 26, 2025 | 69.77 | 69.81 | 69.68 | 69.81 | 69.81 | 0.70% | 976 |
| Sep 25, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.34% | 21 |
| Sep 24, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.40% | 26 |
| Sep 23, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.53% | 15 |
| Sep 22, 2025 | 69.72 | 70.21 | 69.72 | 70.21 | 70.21 | 0.26% | 564 |
| Sep 19, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.79 | -0.27% | 19 |
| Sep 18, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 69.98 | 1.58% | 14 |
| Sep 17, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 68.89 | -0.89% | 34 |
| Sep 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.51 | -0.16% | 10 |
| Sep 15, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.62 | 0.38% | 92 |
| Sep 12, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.36 | -0.97% | 5 |
| Sep 11, 2025 | 70.44 | 70.44 | 69.97 | 70.28 | 70.04 | 0.43% | 4,143 |
| Sep 10, 2025 | 69.84 | 69.98 | 69.84 | 69.98 | 69.74 | 1.32% | 661 |
| Sep 9, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.83 | -0.89% | 35 |
| Sep 8, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.45 | 0.69% | 14 |
| Sep 5, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.97 | 0.73% | 14 |
| Sep 4, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.47 | 1.24% | 32 |
| Sep 3, 2025 | 67.69 | 67.87 | 67.59 | 67.87 | 67.63 | -0.63% | 4,211 |
| Sep 2, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.06 | -0.70% | 32 |
| Aug 29, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.54 | -1.51% | 173 |
| Aug 28, 2025 | 69.65 | 69.84 | 69.65 | 69.84 | 69.59 | 0.11% | 511 |
| Aug 27, 2025 | 69.66 | 69.76 | 69.66 | 69.76 | 69.52 | 0.25% | 119 |
| Aug 26, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.34 | 0.75% | 42 |
| Aug 25, 2025 | 69.45 | 69.45 | 69.05 | 69.06 | 68.82 | -0.57% | 368 |
| Aug 22, 2025 | 69.94 | 69.97 | 69.46 | 69.46 | 69.22 | 1.43% | 1,221 |
| Aug 21, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.24 | -0.32% | 83 |
| Aug 20, 2025 | 68.29 | 68.70 | 68.29 | 68.70 | 68.46 | -0.50% | 282 |
| Aug 19, 2025 | 69.06 | 69.06 | 69.04 | 69.04 | 68.80 | -0.72% | 167 |
| Aug 18, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.30 | 0.34% | 33 |
| Aug 15, 2025 | 69.83 | 69.83 | 69.31 | 69.31 | 69.06 | -0.73% | 398 |
| Aug 14, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.57 | -0.40% | 59 |
| Aug 13, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 69.85 | -0.21% | 12 |
| Aug 12, 2025 | 70.29 | 70.29 | 70.24 | 70.24 | 70.00 | 1.20% | 174 |
| Aug 11, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.17 | -0.28% | 112 |
| Aug 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.36 | 0.15% | 63 |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | 0.58% | 39 |
| Aug 6, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.86 | -0.09% | 10 |
| Aug 5, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 68.92 | -1.58% | 10 |
| Aug 4, 2025 | 69.71 | 70.27 | 69.71 | 70.27 | 70.03 | 1.51% | 483 |
| Aug 1, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.98 | -1.31% | 48 |