TCW Transform Supply Chain ETF (SUPP)
NYSE: SUPP · Real-Time Price · USD
67.17
+0.42 (0.62%)
At close: Jun 27, 2025, 4:00 PM
67.17
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.62% | 66 |
| Jun 26, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.21% | 58 |
| Jun 25, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.52% | 72 |
| Jun 24, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.79% | 4 |
| Jun 23, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.98% | 46 |
| Jun 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.18% | 264 |
| Jun 18, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.13% | 26 |
| Jun 17, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.58% | 340 |
| Jun 16, 2025 | 64.81 | 64.91 | 64.73 | 64.91 | 64.91 | 0.82% | 230 |
| Jun 13, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.47% | 91 |
| Jun 12, 2025 | 65.19 | 65.35 | 65.19 | 65.35 | 65.35 | 0.90% | 249 |
| Jun 11, 2025 | 65.08 | 65.14 | 64.76 | 64.76 | 64.76 | -0.24% | 435 |
| Jun 10, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.01% | 72 |
| Jun 9, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.19% | 43 |
| Jun 6, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.44% | 10 |
| Jun 5, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.24% | 73 |
| Jun 4, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.53% | 8 |
| Jun 3, 2025 | 64.28 | 64.33 | 64.25 | 64.33 | 64.33 | 1.39% | 434 |
| Jun 2, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.03% | 79 |
| May 30, 2025 | 63.11 | 63.42 | 63.11 | 63.42 | 63.42 | -0.34% | 374 |
| May 29, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.19% | 9 |
| May 28, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.78% | 142 |
| May 27, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 1.69% | 43 |
| May 23, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.27% | 49 |
| May 22, 2025 | 62.84 | 63.13 | 62.84 | 63.13 | 63.13 | 0.03% | 151 |
| May 21, 2025 | 63.21 | 63.21 | 63.10 | 63.10 | 63.10 | -1.38% | 299 |
| May 20, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.16% | 312 |
| May 19, 2025 | 63.00 | 64.09 | 63.00 | 64.09 | 64.09 | 0.23% | 384 |
| May 16, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.74% | 53 |
| May 15, 2025 | 63.37 | 63.48 | 63.37 | 63.48 | 63.48 | 0.74% | 153 |
| May 14, 2025 | 62.99 | 63.01 | 62.99 | 63.01 | 63.01 | -0.01% | 209 |
| May 13, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 1.15% | 48 |
| May 12, 2025 | 61.89 | 62.30 | 61.89 | 62.30 | 62.30 | 2.55% | 700 |
| May 9, 2025 | 60.64 | 60.75 | 60.64 | 60.75 | 60.75 | -0.35% | 522 |
| May 8, 2025 | 61.37 | 61.37 | 60.96 | 60.96 | 60.96 | 0.64% | 165 |
| May 7, 2025 | 60.54 | 60.58 | 60.54 | 60.58 | 60.58 | 0.24% | 257 |
| May 6, 2025 | 60.52 | 60.52 | 60.35 | 60.43 | 60.43 | -1.18% | 262 |
| May 5, 2025 | 61.19 | 61.41 | 61.15 | 61.15 | 61.15 | 0.34% | 721 |
| May 2, 2025 | 60.79 | 60.97 | 60.79 | 60.94 | 60.94 | 1.76% | 2,032 |
| May 1, 2025 | 59.70 | 60.07 | 59.70 | 59.89 | 59.89 | 0.96% | 3,060 |
| Apr 30, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 1.68% | 28 |
| Apr 29, 2025 | 58.32 | 58.36 | 58.27 | 58.34 | 58.34 | 0.55% | 398 |
| Apr 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.24% | 21 |
| Apr 25, 2025 | 57.98 | 58.17 | 57.98 | 58.17 | 58.17 | 0.12% | 2,270 |
| Apr 24, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 2.60% | 20 |
| Apr 23, 2025 | 57.13 | 57.23 | 56.56 | 56.62 | 56.62 | 1.84% | 1,433 |
| Apr 22, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.74% | 128 |
| Apr 21, 2025 | 54.33 | 54.65 | 54.33 | 54.65 | 54.65 | -2.60% | 391 |
| Apr 17, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.21% | 207 |
| Apr 16, 2025 | 56.38 | 56.38 | 55.88 | 55.99 | 55.99 | -2.07% | 459 |