TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
80.54
+0.15 (0.18%)
Nov 3, 2025, 12:17 PM EST - Market open
VOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 80.67 | 80.67 | 80.07 | 80.39 | 80.39 | 0.41% | 9,855 |
| Oct 30, 2025 | 80.63 | 80.78 | 80.07 | 80.07 | 80.07 | -0.99% | 41,505 |
| Oct 29, 2025 | 81.17 | 81.24 | 80.67 | 80.87 | 80.87 | -0.07% | 26,679 |
| Oct 28, 2025 | 80.98 | 81.07 | 80.70 | 80.92 | 80.92 | 0.25% | 23,995 |
| Oct 27, 2025 | 80.46 | 80.73 | 80.44 | 80.73 | 80.73 | 1.25% | 14,004 |
| Oct 24, 2025 | 79.76 | 79.89 | 79.73 | 79.73 | 79.73 | 0.81% | 7,885 |
| Oct 23, 2025 | 78.75 | 79.19 | 78.75 | 79.09 | 79.09 | 0.66% | 4,300 |
| Oct 22, 2025 | 79.08 | 79.08 | 78.26 | 78.57 | 78.57 | -0.69% | 8,592 |
| Oct 21, 2025 | 79.03 | 79.19 | 78.89 | 79.11 | 79.11 | 0.09% | 12,131 |
| Oct 20, 2025 | 78.48 | 79.16 | 78.48 | 79.04 | 79.04 | 1.07% | 18,993 |
| Oct 17, 2025 | 77.72 | 78.29 | 77.64 | 78.21 | 78.21 | 0.59% | 8,147 |
| Oct 16, 2025 | 78.65 | 78.65 | 77.48 | 77.75 | 77.75 | -0.67% | 10,017 |
| Oct 15, 2025 | 78.55 | 78.75 | 77.70 | 78.27 | 78.27 | 0.36% | 6,626 |
| Oct 14, 2025 | 77.03 | 78.37 | 76.98 | 78.00 | 78.00 | -0.15% | 7,558 |
| Oct 13, 2025 | 77.94 | 78.21 | 77.77 | 78.11 | 78.11 | 1.55% | 8,165 |
| Oct 10, 2025 | 79.16 | 79.32 | 76.92 | 76.92 | 76.92 | -2.65% | 16,093 |
| Oct 9, 2025 | 79.13 | 79.17 | 78.89 | 79.02 | 79.02 | -0.33% | 26,324 |
| Oct 8, 2025 | 78.99 | 79.28 | 78.85 | 79.28 | 79.28 | 0.64% | 10,294 |
| Oct 7, 2025 | 79.29 | 79.29 | 78.72 | 78.78 | 78.78 | -0.45% | 16,352 |
| Oct 6, 2025 | 79.19 | 79.22 | 78.86 | 79.14 | 79.14 | 0.45% | 36,298 |
| Oct 3, 2025 | 78.80 | 79.18 | 78.77 | 78.78 | 78.78 | -0.03% | 27,372 |
| Oct 2, 2025 | 78.98 | 78.98 | 78.59 | 78.80 | 78.80 | 0.08% | 13,591 |
| Oct 1, 2025 | 78.31 | 78.81 | 78.21 | 78.74 | 78.74 | 0.34% | 55,208 |
| Sep 30, 2025 | 78.20 | 78.50 | 77.95 | 78.48 | 78.48 | 0.40% | 16,003 |
| Sep 29, 2025 | 78.39 | 78.39 | 78.08 | 78.17 | 78.17 | 0.23% | 14,374 |
| Sep 26, 2025 | 77.67 | 78.01 | 77.56 | 77.99 | 77.99 | 0.58% | 20,018 |
| Sep 25, 2025 | 77.60 | 77.65 | 77.20 | 77.54 | 77.54 | -0.36% | 24,259 |
| Sep 24, 2025 | 78.33 | 78.33 | 77.78 | 77.82 | 77.82 | -0.45% | 18,143 |
| Sep 23, 2025 | 78.70 | 78.70 | 78.09 | 78.17 | 78.17 | -0.63% | 14,767 |
| Sep 22, 2025 | 78.02 | 78.69 | 78.02 | 78.67 | 78.67 | 0.16% | 16,678 |
| Sep 19, 2025 | 78.28 | 78.54 | 78.14 | 78.54 | 78.32 | 0.51% | 13,557 |
| Sep 18, 2025 | 78.13 | 78.37 | 78.07 | 78.14 | 77.92 | 0.61% | 9,852 |
| Sep 17, 2025 | 77.79 | 77.85 | 77.16 | 77.67 | 77.45 | -0.13% | 88,845 |
| Sep 16, 2025 | 78.04 | 78.04 | 77.71 | 77.77 | 77.55 | -0.08% | 10,914 |
| Sep 15, 2025 | 77.68 | 77.86 | 77.68 | 77.83 | 77.61 | 0.46% | 18,660 |
| Sep 12, 2025 | 77.51 | 77.60 | 77.44 | 77.47 | 77.25 | -0.05% | 20,509 |
| Sep 11, 2025 | 77.18 | 77.51 | 77.06 | 77.51 | 77.29 | 0.83% | 10,757 |
| Sep 10, 2025 | 77.12 | 77.15 | 76.69 | 76.87 | 76.65 | 0.27% | 13,583 |
| Sep 9, 2025 | 76.41 | 76.66 | 76.30 | 76.66 | 76.45 | 0.35% | 28,663 |
| Sep 8, 2025 | 76.40 | 76.55 | 76.33 | 76.40 | 76.18 | 0.32% | 18,103 |
| Sep 5, 2025 | 76.71 | 76.74 | 75.92 | 76.15 | 75.94 | -0.36% | 6,837 |
| Sep 4, 2025 | 75.88 | 76.42 | 75.85 | 76.42 | 76.21 | 0.90% | 11,142 |
| Sep 3, 2025 | 75.79 | 75.85 | 75.45 | 75.74 | 75.53 | 0.46% | 112,222 |
| Sep 2, 2025 | 75.06 | 75.41 | 74.76 | 75.40 | 75.18 | -0.66% | 61,121 |
| Aug 29, 2025 | 76.17 | 76.17 | 75.81 | 75.90 | 75.68 | -0.71% | 9,695 |
| Aug 28, 2025 | 76.11 | 76.49 | 76.07 | 76.44 | 76.22 | 0.38% | 13,036 |
| Aug 27, 2025 | 75.93 | 76.18 | 75.93 | 76.15 | 75.93 | 0.27% | 12,633 |
| Aug 26, 2025 | 75.55 | 75.94 | 75.55 | 75.94 | 75.73 | 0.40% | 23,662 |
| Aug 25, 2025 | 75.78 | 75.93 | 75.64 | 75.64 | 75.43 | -0.34% | 11,058 |
| Aug 22, 2025 | 74.97 | 76.04 | 74.97 | 75.90 | 75.69 | 1.53% | 8,663 |