TCW Transform Supply Chain ETF (SUPP)

NASDAQ: SUPP · Real-Time Price · USD

80.18

-0.54 (-0.67%)

At close: Jul 20, 2026, 4:00 PM EDT

80.18

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:15 PM EDT

SUPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	80.73	81.76	80.73	80.73	-	-	30
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
Jun 15, 2026	86.08	86.08	86.08	86.08	86.07	2.34%	30
Jun 12, 2026	84.09	84.22	84.09	84.11	84.11	0.17%	871
Jun 11, 2026	81.78	83.97	81.78	83.97	83.97	4.33%	3,537
Jun 10, 2026	80.49	80.49	80.49	80.49	80.49	-3.38%	58
Jun 9, 2026	84.57	84.57	83.30	83.30	83.30	0.45%	358
Jun 8, 2026	82.93	82.93	82.93	82.93	82.93	1.34%	84
Jun 5, 2026	83.44	83.58	81.83	81.83	81.83	-3.99%	1,751
Jun 4, 2026	85.23	85.23	85.23	85.23	85.23	0.51%	24
Jun 3, 2026	84.79	84.79	84.79	84.79	84.79	-0.15%	82
Jun 2, 2026	84.70	84.92	84.67	84.92	84.92	1.60%	628
Jun 1, 2026	83.58	83.58	83.58	83.58	83.58	0.88%	102
May 29, 2026	82.85	82.85	82.85	82.85	82.85	0.31%	52
May 28, 2026	82.59	82.59	82.59	82.59	82.59	-0.10%	85
May 27, 2026	82.67	82.67	82.67	82.67	82.67	-0.06%	19
May 26, 2026	82.72	82.72	82.72	82.72	82.72	2.29%	90
May 22, 2026	80.97	80.97	80.86	80.86	80.86	0.27%	146
May 21, 2026	80.65	80.65	80.65	80.65	80.65	0.98%	40
May 20, 2026	79.86	79.86	79.86	79.86	79.86	2.57%	298
May 19, 2026	78.18	78.23	77.73	77.86	77.86	-1.49%	645
May 18, 2026	78.85	79.04	78.49	79.04	79.04	-1.29%	791
May 15, 2026	80.08	80.08	80.08	80.08	80.07	-3.35%	41
May 14, 2026	82.22	82.85	82.22	82.85	82.85	1.92%	506
May 13, 2026	81.29	81.29	81.29	81.29	81.29	0.62%	15
May 12, 2026	80.79	80.79	80.79	80.79	80.79	-1.33%	44
May 11, 2026	81.88	81.88	81.88	81.88	81.88	0.56%	68
May 8, 2026	82.91	82.91	81.42	81.42	81.42	0.21%	1,755
May 7, 2026	81.25	81.25	81.25	81.25	81.25	-1.99%	64