TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
79.53
-1.07 (-1.33%)
At close: Oct 8, 2026, 4:00 PM EDT
79.39
-0.14 (-0.18%)
After-hours: Oct 8, 2026, 4:15 PM EDT
SUPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -1.33% | 99 |
| Oct 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.94% | 328 |
| Oct 6, 2026 | 82.00 | 82.20 | 82.00 | 82.20 | 82.20 | 0.73% | 275 |
| Oct 5, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.00% | 27 |
| Oct 2, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.93% | 32 |
| Oct 1, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.67% | 95 |
| Sep 30, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.18% | 17 |
| Sep 29, 2026 | 78.76 | 78.88 | 78.73 | 78.88 | 78.88 | 0.66% | 862 |
| Sep 28, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.45% | 28 |
| Sep 25, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.75% | 24 |
| Sep 24, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.32% | 26 |
| Sep 23, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.74% | 52 |
| Sep 22, 2026 | 78.53 | 78.96 | 78.53 | 78.96 | 78.96 | 0.76% | 142 |
| Sep 21, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 1.41% | 39 |
| Sep 18, 2026 | 76.98 | 77.28 | 76.98 | 77.28 | 77.28 | 1.10% | 2,104 |
| Sep 17, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.65% | 47 |
| Sep 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.28% | 55 |
| Sep 15, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.38% | 22 |
| Sep 14, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -3.72% | 27 |
| Sep 11, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.51% | 96 |
| Sep 10, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -1.67% | 25 |
| Sep 9, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -1.39% | 148 |
| Sep 8, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.09% | 75 |
| Sep 4, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 1.68% | 78 |
| Sep 3, 2026 | 77.61 | 78.06 | 77.61 | 78.06 | 78.06 | 0.97% | 467 |
| Sep 2, 2026 | 76.96 | 77.31 | 76.96 | 77.31 | 77.31 | 0.34% | 2,524 |
| Sep 1, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -2.10% | 41 |
| Aug 31, 2026 | 78.54 | 78.69 | 78.54 | 78.69 | 78.69 | -0.37% | 573 |
| Aug 28, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.70% | 84 |
| Aug 27, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.81% | 75 |
| Aug 26, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.55% | 42 |
| Aug 25, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.49% | 359 |
| Aug 24, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.60% | 120 |
| Aug 21, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.66% | 30 |
| Aug 20, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -0.99% | 122 |
| Aug 19, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -1.45% | 22 |
| Aug 18, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.61 | -3.07% | 257 |
| Aug 17, 2026 | 84.07 | 84.20 | 84.07 | 84.20 | 84.20 | 0.28% | 535 |
| Aug 14, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.30% | 19 |
| Aug 13, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 0.78% | 302 |
| Aug 12, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.25% | 30 |
| Aug 11, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.21% | 258 |
| Aug 10, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.95% | 125 |
| Aug 7, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.48 | 0.70% | 144 |
| Aug 6, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -0.91% | 250 |
| Aug 5, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.46% | 35 |
| Aug 4, 2026 | 84.06 | 84.06 | 84.05 | 84.05 | 84.05 | 3.03% | 347 |
| Aug 3, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 2.61% | 66 |
| Jul 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.94% | 46 |
| Jul 30, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 3.04% | 89 |