TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
73.25
-1.22 (-1.63%)
At close: Aug 1, 2025, 4:00 PM
73.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.46 | 73.57 | 72.99 | 73.25 | 73.25 | -1.63% | 22,301 |
| Jul 31, 2025 | 75.23 | 75.38 | 74.36 | 74.47 | 74.47 | -0.33% | 8,335 |
| Jul 30, 2025 | 74.87 | 75.08 | 74.48 | 74.72 | 74.72 | -0.09% | 13,775 |
| Jul 29, 2025 | 75.15 | 75.17 | 74.75 | 74.79 | 74.79 | -0.29% | 7,093 |
| Jul 28, 2025 | 75.06 | 75.16 | 74.89 | 75.01 | 75.01 | 0.01% | 21,951 |
| Jul 25, 2025 | 74.84 | 75.07 | 74.75 | 75.00 | 75.00 | 0.40% | 12,484 |
| Jul 24, 2025 | 74.67 | 74.82 | 74.67 | 74.71 | 74.71 | 0.18% | 11,881 |
| Jul 23, 2025 | 74.44 | 74.59 | 74.15 | 74.57 | 74.57 | 0.66% | 19,646 |
| Jul 22, 2025 | 74.05 | 74.09 | 73.67 | 74.08 | 74.08 | 0.12% | 8,891 |
| Jul 21, 2025 | 74.09 | 74.37 | 73.99 | 73.99 | 73.99 | 0.11% | 18,867 |
| Jul 18, 2025 | 74.02 | 74.09 | 73.79 | 73.91 | 73.91 | - | 11,213 |
| Jul 17, 2025 | 73.68 | 73.91 | 73.59 | 73.91 | 73.91 | 0.57% | 5,505 |
| Jul 16, 2025 | 73.44 | 73.49 | 72.99 | 73.49 | 73.49 | 0.36% | 18,590 |
| Jul 15, 2025 | 73.93 | 73.93 | 73.23 | 73.23 | 73.23 | -0.37% | 8,696 |
| Jul 14, 2025 | 73.22 | 73.57 | 73.22 | 73.50 | 73.50 | 0.22% | 42,778 |
| Jul 11, 2025 | 73.38 | 73.51 | 73.33 | 73.34 | 73.34 | -0.35% | 10,216 |
| Jul 10, 2025 | 73.42 | 73.75 | 73.34 | 73.60 | 73.60 | 0.23% | 16,021 |
| Jul 9, 2025 | 73.55 | 73.55 | 73.19 | 73.43 | 73.43 | 0.44% | 6,754 |
| Jul 8, 2025 | 73.15 | 73.24 | 72.97 | 73.11 | 73.11 | -0.04% | 24,134 |
| Jul 7, 2025 | 73.52 | 73.52 | 72.95 | 73.14 | 73.14 | -0.61% | 10,182 |
| Jul 3, 2025 | 73.18 | 73.74 | 73.18 | 73.59 | 73.59 | 0.86% | 15,958 |
| Jul 2, 2025 | 72.68 | 73.05 | 72.68 | 72.96 | 72.96 | 0.37% | 26,955 |
| Jul 1, 2025 | 72.70 | 72.84 | 72.45 | 72.69 | 72.69 | -0.07% | 20,618 |
| Jun 30, 2025 | 72.56 | 72.91 | 72.52 | 72.74 | 72.74 | 0.46% | 42,812 |
| Jun 27, 2025 | 72.30 | 72.55 | 71.98 | 72.41 | 72.41 | 0.56% | 48,073 |
| Jun 26, 2025 | 71.65 | 72.06 | 71.65 | 72.01 | 72.01 | 0.71% | 77,417 |
| Jun 25, 2025 | 71.63 | 71.64 | 71.32 | 71.50 | 71.50 | 0.03% | 65,524 |
| Jun 24, 2025 | 71.18 | 71.53 | 71.06 | 71.48 | 71.48 | 1.22% | 34,344 |
| Jun 23, 2025 | 69.80 | 70.66 | 69.68 | 70.62 | 70.62 | 0.70% | 38,453 |
| Jun 20, 2025 | 70.56 | 70.63 | 69.98 | 70.13 | 69.94 | -0.25% | 65,708 |
| Jun 18, 2025 | 70.41 | 70.73 | 70.27 | 70.31 | 70.12 | -0.04% | 34,998 |
| Jun 17, 2025 | 70.67 | 70.80 | 70.27 | 70.34 | 70.15 | -0.85% | 23,683 |
| Jun 16, 2025 | 70.68 | 71.08 | 70.68 | 70.94 | 70.75 | 0.98% | 38,479 |
| Jun 13, 2025 | 70.44 | 70.78 | 70.09 | 70.25 | 70.06 | -1.02% | 50,111 |
| Jun 12, 2025 | 70.56 | 70.98 | 70.56 | 70.98 | 70.79 | 0.35% | 26,986 |
| Jun 11, 2025 | 71.01 | 71.11 | 70.62 | 70.73 | 70.54 | -0.27% | 14,155 |
| Jun 10, 2025 | 70.63 | 70.95 | 70.54 | 70.92 | 70.72 | 0.52% | 19,210 |
| Jun 9, 2025 | 70.54 | 70.76 | 70.48 | 70.55 | 70.36 | 0.13% | 50,458 |
| Jun 6, 2025 | 70.49 | 70.65 | 70.30 | 70.46 | 70.27 | 0.97% | 46,658 |
| Jun 5, 2025 | 70.19 | 70.49 | 69.60 | 69.78 | 69.59 | -0.47% | 33,232 |
| Jun 4, 2025 | 70.29 | 70.32 | 70.11 | 70.11 | 69.92 | 0.01% | 15,666 |
| Jun 3, 2025 | 69.67 | 70.22 | 69.66 | 70.10 | 69.91 | 0.56% | 36,069 |
| Jun 2, 2025 | 69.25 | 69.71 | 68.86 | 69.71 | 69.52 | 0.50% | 17,986 |
| May 30, 2025 | 69.24 | 69.51 | 68.66 | 69.36 | 69.17 | - | 14,851 |
| May 29, 2025 | 69.60 | 69.66 | 69.22 | 69.36 | 69.17 | 0.30% | 48,259 |
| May 28, 2025 | 69.65 | 69.65 | 69.15 | 69.15 | 68.96 | -0.45% | 24,357 |
| May 27, 2025 | 68.79 | 69.49 | 68.78 | 69.46 | 69.27 | 2.00% | 37,682 |
| May 23, 2025 | 67.74 | 68.36 | 67.74 | 68.10 | 67.92 | -0.67% | 8,781 |
| May 22, 2025 | 68.70 | 68.95 | 68.50 | 68.56 | 68.37 | -0.08% | 18,908 |
| May 21, 2025 | 69.26 | 69.64 | 68.46 | 68.61 | 68.43 | -1.59% | 26,279 |