Tcw Transform 500 ETF (NY: VOTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.48	50.48	49.71	49.88	136,944	-0.08(-0.16%)
Sep 28, 2023	49.65	50.11	49.59	49.96	16,709	+0.26(+0.53%)
Sep 27, 2023	49.78	49.82	49.31	49.70	14,146	+0.05(+0.10%)
Sep 26, 2023	50.12	50.12	49.55	49.65	14,930	-0.73(-1.45%)
Sep 25, 2023	50.07	50.39	50.12	50.38	55,691	+0.17(+0.34%)
Sep 22, 2023	50.31	50.56	50.18	50.21	36,704	-0.07(-0.14%)
Sep 21, 2023	50.83	50.83	50.28	50.28	12,940	-0.85(-1.66%)
Sep 20, 2023	51.69	51.78	51.08	51.13	52,708	-0.49(-0.95%)
Sep 19, 2023	51.69	51.69	51.31	51.62	28,986	-0.29(-0.56%)
Sep 18, 2023	51.72	51.99	51.72	51.91	43,192	+0.04(+0.08%)
Sep 15, 2023	52.23	52.28	51.86	51.87	18,341	-0.60(-1.14%)
Sep 14, 2023	52.47	52.59	52.25	52.47	6,392	+0.36(+0.69%)
Sep 13, 2023	52.01	52.21	51.99	52.11	25,311	+0.05(+0.10%)
Sep 12, 2023	52.25	52.33	51.99	52.06	6,915	-0.28(-0.53%)
Sep 11, 2023	52.12	52.36	52.10	52.34	60,835	+0.34(+0.65%)
Sep 08, 2023	52.02	52.12	51.87	52.00	113,830	+0.08(+0.15%)
Sep 07, 2023	51.77	51.94	51.64	51.92	24,208	-0.14(-0.27%)
Sep 06, 2023	52.15	52.18	51.78	52.06	18,709	-0.35(-0.67%)
Sep 05, 2023	52.60	52.60	52.37	52.41	30,334	-0.19(-0.36%)
Sep 01, 2023	52.63	52.80	52.43	52.60	15,874	+0.08(+0.15%)
Aug 31, 2023	52.66	52.72	52.52	52.52	26,529	-0.03(-0.06%)
Aug 30, 2023	52.49	52.56	52.45	52.55	26,667	+0.27(+0.51%)
Aug 29, 2023	51.62	52.34	51.62	52.28	16,985	+0.70(+1.37%)
Aug 28, 2023	51.53	51.60	51.31	51.58	52,371	+0.35(+0.68%)
Aug 25, 2023	51.13	51.32	50.76	51.23	25,177	+0.33(+0.65%)
Aug 24, 2023	51.68	51.84	50.90	50.90	55,584	-0.63(-1.22%)
Aug 23, 2023	51.15	51.64	51.15	51.53	58,674	+0.50(+0.98%)
Aug 22, 2023	51.44	51.44	50.93	51.03	60,355	-0.14(-0.27%)
Aug 21, 2023	50.80	51.19	50.67	51.17	82,931	+0.42(+0.83%)
Aug 18, 2023	50.42	50.76	50.38	50.75	61,063	-0.06(-0.12%)
Aug 17, 2023	51.30	51.30	50.76	50.81	17,289	-0.38(-0.74%)
Aug 16, 2023	51.64	51.64	51.19	51.19	118,280	-0.35(-0.67%)
Aug 15, 2023	51.79	51.79	51.47	51.54	21,948	-0.54(-1.04%)
Aug 14, 2023	51.61	52.08	51.61	52.08	21,698	+0.28(+0.54%)
Aug 11, 2023	51.65	51.89	51.60	51.80	11,205	-0.06(-0.12%)
Aug 10, 2023	52.52	52.56	51.79	51.86	9,840	+0.03(+0.06%)
Aug 09, 2023	52.21	52.21	51.83	51.83	30,223	-0.36(-0.69%)
Aug 08, 2023	52.28	52.28	51.84	52.19	17,140	-0.28(-0.53%)
Aug 07, 2023	52.10	52.47	52.10	52.47	21,886	+0.42(+0.81%)
Aug 04, 2023	52.41	52.75	52.02	52.05	12,747	-0.18(-0.34%)
Aug 03, 2023	52.21	52.47	52.13	52.23	34,698	-0.20(-0.38%)
Aug 02, 2023	52.86	52.86	52.38	52.43	42,894	-0.73(-1.38%)
Aug 01, 2023	53.22	53.22	53.10	53.16	9,659	-0.09(-0.18%)
Jul 31, 2023	53.33	53.35	53.17	53.26	60,993	+0.06(+0.11%)
Jul 28, 2023	52.98	53.27	52.98	53.20	31,256	+0.52(+0.99%)
Jul 27, 2023	53.35	53.46	52.64	52.68	43,442	-0.35(-0.66%)
Jul 26, 2023	53.02	53.16	52.85	53.03	42,672	+0.00(+0.00%)
Jul 25, 2023	52.87	53.17	52.87	53.03	95,861	+0.15(+0.28%)
Jul 24, 2023	52.68	52.97	52.68	52.88	30,094	+0.21(+0.40%)
Jul 21, 2023	52.87	52.88	52.67	52.67	8,669	-0.01(-0.02%)
Jul 20, 2023	52.96	52.97	52.55	52.68	57,879	-0.38(-0.72%)
Jul 19, 2023	53.13	53.17	52.93	53.06	10,140	+0.13(+0.25%)
Jul 18, 2023	52.60	52.99	52.60	52.93	42,483	+0.38(+0.72%)
Jul 17, 2023	52.38	52.60	52.31	52.55	69,139	+0.25(+0.48%)
Jul 14, 2023	52.51	52.57	52.25	52.30	19,465	-0.09(-0.17%)
Jul 13, 2023	52.23	52.40	52.17	52.39	65,993	+0.49(+0.94%)
Jul 12, 2023	51.97	52.05	51.79	51.90	70,565	+0.40(+0.78%)
Jul 11, 2023	51.21	51.54	51.13	51.50	10,451	+0.39(+0.76%)
Jul 10, 2023	51.04	51.12	50.90	51.11	15,795	+0.11(+0.22%)
Jul 07, 2023	51.03	51.43	51.00	51.00	18,354	-0.13(-0.25%)
Jul 06, 2023	51.22	51.22	50.85	51.13	35,467	-0.45(-0.87%)
Jul 05, 2023	51.52	51.62	51.48	51.58	17,278	-0.06(-0.12%)