TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
77.47
-0.04 (-0.05%)
At close: Sep 12, 2025, 4:00 PM EDT
77.47
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
VOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.51 | 77.60 | 77.46 | 77.57 | - | 0.08% | 5,428 |
| Sep 11, 2025 | 77.18 | 77.51 | 77.06 | 77.51 | 77.51 | 0.83% | 10,757 |
| Sep 10, 2025 | 77.12 | 77.15 | 76.69 | 76.87 | 76.87 | 0.27% | 13,583 |
| Sep 9, 2025 | 76.41 | 76.66 | 76.30 | 76.66 | 76.66 | 0.35% | 28,663 |
| Sep 8, 2025 | 76.40 | 76.55 | 76.33 | 76.40 | 76.40 | 0.32% | 18,103 |
| Sep 5, 2025 | 76.71 | 76.74 | 75.92 | 76.15 | 76.15 | -0.36% | 6,837 |
| Sep 4, 2025 | 75.88 | 76.42 | 75.85 | 76.42 | 76.42 | 0.90% | 11,142 |
| Sep 3, 2025 | 75.79 | 75.85 | 75.45 | 75.74 | 75.74 | 0.46% | 112,222 |
| Sep 2, 2025 | 75.06 | 75.41 | 74.76 | 75.40 | 75.40 | -0.66% | 61,121 |
| Aug 29, 2025 | 76.17 | 76.17 | 75.81 | 75.90 | 75.90 | -0.71% | 9,695 |
| Aug 28, 2025 | 76.11 | 76.49 | 76.07 | 76.44 | 76.44 | 0.38% | 13,036 |
| Aug 27, 2025 | 75.93 | 76.18 | 75.93 | 76.15 | 76.15 | 0.27% | 12,633 |
| Aug 26, 2025 | 75.55 | 75.94 | 75.55 | 75.94 | 75.94 | 0.40% | 23,662 |
| Aug 25, 2025 | 75.78 | 75.93 | 75.64 | 75.64 | 75.64 | -0.34% | 11,058 |
| Aug 22, 2025 | 74.97 | 76.04 | 74.97 | 75.90 | 75.90 | 1.53% | 8,663 |
| Aug 21, 2025 | 74.70 | 75.04 | 74.65 | 74.76 | 74.76 | -0.39% | 11,950 |
| Aug 20, 2025 | 74.78 | 75.09 | 74.50 | 75.06 | 75.06 | -0.21% | 17,925 |
| Aug 19, 2025 | 75.75 | 75.79 | 75.13 | 75.21 | 75.21 | -0.69% | 11,442 |
| Aug 18, 2025 | 75.75 | 75.79 | 75.60 | 75.74 | 75.74 | -0.08% | 12,829 |
| Aug 15, 2025 | 76.14 | 76.14 | 75.69 | 75.80 | 75.80 | -0.16% | 16,686 |
| Aug 14, 2025 | 75.62 | 75.94 | 75.62 | 75.92 | 75.92 | 0.06% | 14,248 |
| Aug 13, 2025 | 75.90 | 75.94 | 75.63 | 75.87 | 75.87 | 0.29% | 9,398 |
| Aug 12, 2025 | 75.13 | 75.65 | 74.96 | 75.65 | 75.65 | 1.19% | 7,081 |
| Aug 11, 2025 | 75.01 | 75.19 | 74.69 | 74.76 | 74.76 | -0.28% | 8,178 |
| Aug 8, 2025 | 74.71 | 75.05 | 74.71 | 74.98 | 74.98 | 0.78% | 107,595 |
| Aug 7, 2025 | 75.04 | 75.04 | 74.15 | 74.40 | 74.40 | -0.13% | 15,342 |
| Aug 6, 2025 | 74.00 | 74.58 | 74.00 | 74.50 | 74.50 | 0.74% | 11,328 |
| Aug 5, 2025 | 74.34 | 74.50 | 73.95 | 73.95 | 73.95 | -0.51% | 71,690 |
| Aug 4, 2025 | 73.71 | 74.35 | 73.71 | 74.33 | 74.33 | 1.46% | 17,615 |
| 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 |