TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
79.70
+0.43 (0.55%)
At close: Aug 26, 2026, 4:00 PM EDT
79.87
+0.17 (0.22%)
After-hours: Aug 26, 2026, 4:15 PM EDT
SUPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.22 | 79.84 | 79.22 | 79.26 | - | - | 35 |
| 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 |
| Jul 29, 2026 | 75.74 | 75.74 | 75.69 | 75.69 | 75.69 | -3.56% | 224 |
| Jul 28, 2026 | 78.74 | 78.74 | 78.48 | 78.48 | 78.48 | -1.76% | 260 |
| Jul 27, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.07% | 32 |
| Jul 24, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -1.18% | 24 |
| Jul 23, 2026 | 81.91 | 81.91 | 81.72 | 81.72 | 81.72 | -0.05% | 266 |
| Jul 22, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.03% | 22 |
| Jul 21, 2026 | 81.56 | 81.74 | 81.56 | 81.74 | 81.74 | 1.94% | 300 |
| Jul 20, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.67% | 35 |
| Jul 17, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.99% | 25 |
| Jul 16, 2026 | 81.31 | 81.54 | 81.30 | 81.54 | 81.54 | -1.63% | 938 |
| Jul 15, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.23% | 48 |
| Jul 14, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 1.12% | 57 |
| Jul 13, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -2.27% | 16 |
| Jul 10, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.29% | 29 |
| Jul 9, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 1.09% | 120 |
| Jul 8, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.20% | 32 |
| Jul 7, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -3.07% | 46 |
| Jul 6, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 1.82% | 98 |
| Jul 2, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -2.29% | 26 |
| Jul 1, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -3.17% | 92 |
| Jun 30, 2026 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 2.55% | 15 |
| Jun 29, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 1.70% | 45 |
| Jun 26, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -1.84% | 45 |
| Jun 25, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.78% | 145 |
| Jun 24, 2026 | 85.96 | 85.96 | 85.06 | 85.06 | 85.06 | 0.38% | 428 |
| Jun 23, 2026 | 84.79 | 84.79 | 84.73 | 84.73 | 84.73 | -3.69% | 379 |
| Jun 22, 2026 | 87.45 | 87.98 | 87.45 | 87.98 | 87.98 | 0.28% | 416 |
| Jun 18, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.73 | 2.93% | 250 |
| Jun 17, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.21% | 301 |
| Jun 16, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.76% | 80 |