TCW Transform 500 ETF (VOTE)

Last Price77.66

Change-0.56 (-0.72%)

NASDAQ · Last Trade: Nov 19th, 3:22 AM EST

Historical Prices For TCW Transform 500 ETF (VOTE)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	77.45	78.15	77.34	77.66	17,838	77.66
11/17/2025	78.78	79.16	78.03	78.22	53,141	78.22
11/14/2025	77.93	79.44	77.93	78.94	16,869	78.94
11/13/2025	80.04	80.04	78.90	78.97	21,493	78.97
11/12/2025	80.53	80.60	80.19	80.36	10,533	80.36
11/11/2025	80.10	80.44	80.00	80.32	5,087	80.32
11/10/2025	79.65	80.27	79.56	80.20	10,507	80.20
11/07/2025	78.52	78.96	78.01	78.96	7,369	78.96
11/06/2025	79.78	79.78	78.80	78.86	7,212	78.86
11/05/2025	79.43	80.17	79.43	79.80	15,449	79.80
11/04/2025	79.69	80.06	79.45	79.48	33,840	79.48
11/03/2025	80.86	80.86	80.21	80.44	31,865	80.44
10/31/2025	80.67	80.67	80.07	80.39	9,855	80.39
10/30/2025	80.63	80.78	80.07	80.07	41,505	80.07
10/29/2025	81.17	81.24	80.67	80.87	26,679	80.87
10/28/2025	80.98	81.07	80.70	80.92	23,995	80.92
10/27/2025	80.46	80.72	80.44	80.72	14,004	80.72
10/24/2025	79.76	79.89	79.73	79.73	7,885	79.73
10/23/2025	78.75	79.19	78.75	79.08	4,300	79.08
10/22/2025	79.08	79.08	78.25	78.57	8,591	78.57
10/21/2025	79.03	79.19	78.89	79.11	12,131	79.11
10/20/2025	78.48	79.16	78.48	79.04	18,993	79.04
10/17/2025	77.72	78.29	77.64	78.21	8,147	78.21
10/16/2025	78.65	78.65	77.48	77.75	10,017	77.75
10/15/2025	78.55	78.75	77.70	78.27	6,626	78.27
10/14/2025	77.03	78.37	76.98	78.00	7,558	78.00
10/13/2025	77.94	78.21	77.77	78.11	8,165	78.11
10/10/2025	79.16	79.32	76.92	76.92	16,093	76.92
10/09/2025	79.13	79.17	78.89	79.02	26,324	79.02
10/08/2025	78.99	79.28	78.85	79.28	10,294	79.28
10/07/2025	79.29	79.29	78.72	78.78	16,352	78.78
10/06/2025	79.19	79.22	78.86	79.14	36,298	79.14
10/03/2025	78.80	79.18	78.77	78.78	27,372	78.78
10/02/2025	78.98	78.85	78.59	78.80	13,591	78.80
10/01/2025	78.31	78.81	78.21	78.74	55,208	78.74
9/30/2025	78.20	78.50	77.95	78.48	16,003	78.48
9/29/2025	78.39	78.39	78.08	78.16	14,374	78.16
9/26/2025	77.67	78.01	77.56	77.99	20,018	77.99
9/25/2025	77.60	77.65	77.20	77.54	24,259	77.54
9/24/2025	78.33	78.33	77.78	77.82	18,143	77.82
9/23/2025	78.70	78.70	78.09	78.17	14,767	78.17
9/22/2025	78.02	78.69	78.02	78.67	16,678	78.67
9/19/2025	78.28	78.54	78.14	78.54	13,557	78.54
9/18/2025	78.13	78.37	78.07	78.14	9,852	78.14
9/17/2025	77.79	77.84	77.16	77.67	88,845	77.67
9/16/2025	78.04	78.04	77.71	77.76	10,914	77.76
9/15/2025	77.68	77.86	77.68	77.83	18,660	77.83
9/12/2025	77.51	77.60	77.44	77.47	20,509	77.47
9/11/2025	77.18	77.51	77.06	77.51	10,757	77.51
9/10/2025	77.12	77.15	76.69	76.87	13,583	76.87
9/09/2025	76.41	76.66	76.30	76.66	28,663	76.66
9/08/2025	76.40	76.55	76.33	76.40	18,103	76.40
9/05/2025	76.71	76.74	75.91	76.15	6,837	76.15
9/04/2025	75.88	76.42	75.85	76.42	11,142	76.42
9/03/2025	75.79	75.85	75.45	75.74	112,222	75.74
9/02/2025	75.06	75.41	74.76	75.40	61,121	75.40
8/29/2025	76.17	76.17	75.81	75.90	9,695	75.90
8/28/2025	76.11	76.49	76.07	76.44	13,036	76.44
8/27/2025	75.93	76.18	75.93	76.15	12,633	76.15
8/26/2025	75.55	75.94	75.55	75.94	23,662	75.94
8/25/2025	75.78	75.93	75.64	75.64	11,058	75.64
8/22/2025	74.97	76.04	74.97	75.90	8,663	75.90
8/21/2025	74.70	75.04	74.65	74.76	11,950	74.76
8/20/2025	74.78	75.09	74.50	75.06	17,925	75.06
8/19/2025	75.75	75.79	75.13	75.21	11,442	75.21