TCW Transform Supply Chain ETF (SUPP)
NYSE: SUPP · Real-Time Price · USD
57.17
+0.05 (0.09%)
Apr 15, 2025, 4:00 PM EDT - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |