Skip to main content
logo
TCW Transform 500 ETF (VOTE)
NYSE: VOTE · Real-Time Price · USD
72.14
+0.13 (0.18%)
Jun 27, 2025, 3:34 PM - Market open

VOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202571.6572.0671.6572.0172.010.71%77,417
Jun 25, 202571.6371.6471.3271.5071.500.03%65,524
Jun 24, 202571.1871.5371.0671.4871.481.22%34,344
Jun 23, 202569.8070.6669.6870.6270.620.70%38,453
Jun 20, 202570.5670.6369.9870.1369.94-0.25%65,708
Jun 18, 202570.4170.7370.2770.3170.12-0.04%34,998
Jun 17, 202570.6770.8070.2770.3470.15-0.85%23,683
Jun 16, 202570.6871.0870.6870.9470.750.98%38,479
Jun 13, 202570.4470.7870.0970.2570.06-1.02%50,111
Jun 12, 202570.5670.9870.5670.9870.790.35%26,986
Jun 11, 202571.0171.1170.6270.7370.54-0.27%14,155
Jun 10, 202570.6370.9570.5470.9270.720.52%19,210
Jun 9, 202570.5470.7670.4870.5570.360.13%50,458
Jun 6, 202570.4970.6570.3070.4670.270.97%46,658
Jun 5, 202570.1970.4969.6069.7869.59-0.47%33,232
Jun 4, 202570.2970.3270.1170.1169.920.01%15,666
Jun 3, 202569.6770.2269.6670.1069.910.56%36,069
Jun 2, 202569.2569.7168.8669.7169.520.50%17,986
May 30, 202569.2469.5168.6669.3669.17-14,851
May 29, 202569.6069.6669.2269.3669.170.30%48,259
May 28, 202569.6569.6569.1569.1568.96-0.45%24,357
May 27, 202568.7969.4968.7869.4669.272.00%37,682
May 23, 202567.7468.3667.7468.1067.92-0.67%8,781
May 22, 202568.7068.9568.5068.5668.37-0.08%18,908
May 21, 202569.2669.6468.4668.6168.43-1.59%26,279
May 20, 202569.7169.8269.4869.7269.53-0.30%9,916
May 19, 202569.1370.0269.1369.9369.740.03%105,546
May 16, 202569.4769.9169.3669.9169.720.79%14,737
May 15, 202568.8869.4268.8269.3669.170.33%38,133
May 14, 202569.1369.2868.9669.1368.940.12%43,653
May 13, 202568.6569.2968.6569.0568.860.94%138,993
May 12, 202568.1768.4367.8668.4068.223.19%11,048
May 9, 202566.5766.6566.1466.2966.11-0.06%16,074
May 8, 202566.3266.9966.1366.3366.150.59%42,334
May 7, 202565.8966.0165.5265.9465.760.44%9,661
May 6, 202565.6165.9965.4165.6565.47-0.83%21,698
May 5, 202566.1366.5265.9766.2066.02-0.56%25,344
May 2, 202566.3466.7166.2066.5766.391.62%25,838
May 1, 202565.7266.2265.5165.5165.330.61%26,329
Apr 30, 202564.1665.2063.7465.1164.93-0.02%27,705
Apr 29, 202564.4765.2264.4765.1264.940.57%29,833
Apr 28, 202564.7565.0064.0464.7564.580.20%51,409
Apr 25, 202564.1464.6963.9864.6264.450.65%58,217
Apr 24, 202563.0864.2063.0864.2064.032.01%14,618
Apr 23, 202563.4163.9362.6862.9462.771.94%127,708
Apr 22, 202560.9262.0260.9261.7461.572.44%32,896
Apr 21, 202561.0561.0559.6560.2760.11-2.40%290,221
Apr 17, 202561.7962.2361.5861.7561.580.15%55,872
Apr 16, 202562.3862.6761.0261.6661.49-2.21%33,844
Apr 15, 202563.2863.6762.9963.0562.88-0.11%27,978