TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
77.99
+0.45 (0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 74.70 | 75.04 | 74.65 | 74.76 | 74.55 | -0.39% | 11,950 |
| Aug 20, 2025 | 74.78 | 75.09 | 74.50 | 75.06 | 74.84 | -0.21% | 17,925 |
| Aug 19, 2025 | 75.75 | 75.79 | 75.13 | 75.21 | 75.00 | -0.69% | 11,442 |
| Aug 18, 2025 | 75.75 | 75.79 | 75.60 | 75.74 | 75.52 | -0.08% | 12,829 |
| Aug 15, 2025 | 76.14 | 76.14 | 75.69 | 75.80 | 75.59 | -0.16% | 16,686 |
| Aug 14, 2025 | 75.62 | 75.94 | 75.62 | 75.92 | 75.71 | 0.06% | 14,248 |
| Aug 13, 2025 | 75.90 | 75.94 | 75.63 | 75.87 | 75.66 | 0.29% | 9,398 |
| Aug 12, 2025 | 75.13 | 75.65 | 74.96 | 75.65 | 75.44 | 1.19% | 7,081 |
| Aug 11, 2025 | 75.01 | 75.19 | 74.69 | 74.76 | 74.55 | -0.28% | 8,178 |
| Aug 8, 2025 | 74.71 | 75.05 | 74.71 | 74.98 | 74.77 | 0.78% | 107,595 |
| Aug 7, 2025 | 75.04 | 75.04 | 74.15 | 74.40 | 74.19 | -0.13% | 15,342 |
| Aug 6, 2025 | 74.00 | 74.58 | 74.00 | 74.50 | 74.28 | 0.74% | 11,328 |
| Aug 5, 2025 | 74.34 | 74.50 | 73.95 | 73.95 | 73.74 | -0.51% | 71,690 |
| Aug 4, 2025 | 73.71 | 74.35 | 73.71 | 74.33 | 74.12 | 1.46% | 17,615 |
| Aug 1, 2025 | 73.46 | 73.57 | 72.99 | 73.25 | 73.05 | -1.63% | 22,301 |
| Jul 31, 2025 | 75.23 | 75.38 | 74.36 | 74.47 | 74.26 | -0.33% | 8,335 |
| Jul 30, 2025 | 74.87 | 75.08 | 74.48 | 74.72 | 74.51 | -0.09% | 13,775 |
| Jul 29, 2025 | 75.15 | 75.17 | 74.75 | 74.79 | 74.58 | -0.29% | 7,093 |
| Jul 28, 2025 | 75.06 | 75.16 | 74.89 | 75.01 | 74.80 | 0.01% | 21,951 |
| Jul 25, 2025 | 74.84 | 75.07 | 74.75 | 75.00 | 74.79 | 0.40% | 12,484 |
| Jul 24, 2025 | 74.67 | 74.82 | 74.67 | 74.71 | 74.49 | 0.18% | 11,881 |
| Jul 23, 2025 | 74.44 | 74.59 | 74.15 | 74.57 | 74.36 | 0.66% | 19,646 |
| Jul 22, 2025 | 74.05 | 74.09 | 73.67 | 74.08 | 73.87 | 0.12% | 8,891 |
| Jul 21, 2025 | 74.09 | 74.37 | 73.99 | 73.99 | 73.78 | 0.11% | 18,867 |
| Jul 18, 2025 | 74.02 | 74.09 | 73.79 | 73.91 | 73.70 | - | 11,213 |