TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
69.31
-0.51 (-0.73%)
At close: Aug 15, 2025, 4:00 PM
69.31
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 69.83 | 69.83 | 69.31 | 69.31 | 69.31 | -0.73% | 398 |
| Aug 14, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.40% | 59 |
| Aug 13, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.21% | 12 |
| Aug 12, 2025 | 70.29 | 70.29 | 70.24 | 70.24 | 70.24 | 1.20% | 174 |
| Aug 11, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.28% | 112 |
| Aug 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.15% | 63 |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.58% | 39 |
| Aug 6, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.09% | 10 |
| Aug 5, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -1.58% | 10 |
| Aug 4, 2025 | 69.71 | 70.27 | 69.71 | 70.27 | 70.27 | 1.51% | 483 |
| Aug 1, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -1.31% | 48 |
| Jul 31, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.91% | 39 |
| Jul 30, 2025 | 70.63 | 70.79 | 70.63 | 70.79 | 70.79 | -0.20% | 144 |
| Jul 29, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.45% | 144 |
| Jul 28, 2025 | 70.58 | 70.62 | 70.58 | 70.62 | 70.62 | -0.31% | 203 |
| Jul 25, 2025 | 70.68 | 70.84 | 70.68 | 70.84 | 70.84 | 0.70% | 330 |
| Jul 24, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.88% | 15 |
| Jul 23, 2025 | 69.54 | 69.73 | 69.53 | 69.73 | 69.73 | 1.15% | 613 |
| Jul 22, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.26% | 57 |
| Jul 21, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.33% | 10 |
| Jul 18, 2025 | 69.39 | 69.39 | 69.35 | 69.35 | 69.35 | -0.20% | 135 |
| Jul 17, 2025 | 69.17 | 69.49 | 69.17 | 69.49 | 69.49 | 1.68% | 152 |
| Jul 16, 2025 | 67.88 | 68.34 | 67.87 | 68.34 | 68.34 | -0.46% | 3,675 |
| Jul 15, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.45% | 14 |
| Jul 14, 2025 | 68.10 | 68.44 | 68.10 | 68.35 | 68.35 | -0.31% | 2,120 |
| Jul 11, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.26% | 50 |
| Jul 10, 2025 | 68.74 | 68.74 | 68.38 | 68.38 | 68.38 | -0.51% | 232 |
| Jul 9, 2025 | 67.98 | 68.73 | 67.93 | 68.73 | 68.73 | 2.11% | 1,285 |
| Jul 8, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.27% | 10 |
| Jul 7, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.54% | 67 |
| Jul 3, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.84% | 12 |
| Jul 2, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.18% | 106 |
| Jul 1, 2025 | 67.03 | 67.17 | 67.00 | 67.17 | 67.17 | -0.50% | 3,533 |
| Jun 30, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.51% | 56 |
| 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 |