Skip to main content
logo
TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
74.18
-0.37 (-0.50%)
Mar 30, 2026, 4:00 PM EDT - Market closed

VOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202675.0875.0873.9074.1074.10-0.61%11,740
Mar 27, 202675.2375.2874.3974.5574.55-1.64%46,983
Mar 26, 202676.5376.8975.7675.8075.80-1.74%41,373
Mar 25, 202677.0977.3977.0577.1477.140.64%28,893
Mar 24, 202676.7076.9776.3776.6576.65-0.69%19,615
Mar 23, 202677.3477.9677.0277.1877.011.14%34,894
Mar 20, 202677.3477.3476.0076.3176.14-1.53%23,356
Mar 19, 202677.0477.7477.0477.5077.32-0.23%20,914
Mar 18, 202678.5378.5377.6777.6877.50-1.35%15,972
Mar 17, 202678.7079.0278.6878.7478.570.25%11,012
Mar 16, 202678.5078.8178.4978.5578.371.06%44,687
Mar 13, 202678.4378.8277.6877.7277.55-0.59%50,908
Mar 12, 202678.6078.6578.1978.1978.01-1.52%45,327
Mar 11, 202679.6379.6379.0979.3979.21-0.01%18,276
Mar 10, 202679.6580.1179.2179.4079.23-0.23%16,524
Mar 9, 202678.1479.6877.7079.5979.410.84%23,561
Mar 6, 202678.8579.3078.7478.9278.74-1.29%42,915
Mar 5, 202679.9980.4679.2779.9579.77-0.59%51,773
Mar 4, 202679.9480.5979.9480.4380.250.83%18,195
Mar 3, 202678.9880.0278.5779.7779.59-1.04%50,911
Mar 2, 202679.4680.7679.4680.6080.420.18%135,096
Feb 27, 202680.0680.5680.0680.4580.27-0.45%342,847
Feb 26, 202681.2481.2480.4080.8280.64-0.59%51,367
Feb 25, 202680.9281.3480.9281.3081.110.83%29,182
Feb 24, 202679.8980.6879.8280.6380.440.89%49,677
Feb 23, 202680.6580.6579.8079.9279.74-1.12%18,405
Feb 20, 202680.0680.9180.0680.8280.640.63%20,255
Feb 19, 202680.3480.4380.0380.3280.14-0.31%81,965
Feb 18, 202680.3480.8480.2580.5780.390.64%57,110
Feb 17, 202679.6680.3379.3880.0579.870.12%54,498
Feb 13, 202679.5480.4779.5479.9679.780.03%14,936
Feb 12, 202681.4781.5179.9179.9379.75-1.62%21,034
Feb 11, 202681.8081.8081.0981.2581.070.05%25,024
Feb 10, 202681.4381.6581.2081.2181.02-0.38%19,830
Feb 9, 202680.9481.6480.9481.5281.330.49%13,379
Feb 6, 202680.3081.1880.3081.1280.942.05%13,087
Feb 5, 202679.9080.0979.3779.4979.32-1.25%43,850
Feb 4, 202680.8181.0380.0880.5080.32-0.56%13,629
Feb 3, 202681.7281.7280.5480.9580.77-0.89%21,817
Feb 2, 202680.9381.8580.9381.6881.490.59%17,713
Jan 30, 202681.2681.5080.8581.2081.02-0.47%32,084
Jan 29, 202681.8681.8680.4681.5881.40-0.26%16,133
Jan 28, 202681.9481.9681.5981.7981.610.04%12,005
Jan 27, 202681.5981.8781.5981.7681.580.44%9,100
Jan 26, 202681.0181.5681.0181.4081.220.51%13,202
Jan 23, 202680.9881.1380.8980.9980.810.06%20,885
Jan 22, 202681.0081.1980.7880.9480.760.54%21,535
Jan 21, 202679.8880.8179.8480.5180.331.17%15,133
Jan 20, 202680.0880.4379.5779.5879.40-2.15%26,509
Jan 16, 202681.5081.5781.2781.3381.150.03%21,643