MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRW — TCW ETF Trust TCW Durable Growth ETF
NasdaqTCW ETF Trust TCW Durable Growth ETF
$31.14
+0.16(+0.53%)
- O
- 31.21
- H
- 31.23
- L
- 31.14
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.14
Period Return-3.89%
Period High$35.37
Period Low$26.63
Avg Daily Volume16.3K
Total Trading Days365
GRW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.21 | $31.23 | $31.14 | $31.14 | +$0.16 | +0.53% | 1,237 | $31.20 | $31.14 $31.23 |
| Oct 1, 2026 | $31.01 | $31.04 | $30.90 | $30.98 | +$0.11 | +0.36% | 2,768 | $30.98 | $30.90 $31.04 |
| Sep 30, 2026 | $31.04 | $31.22 | $30.75 | $30.86 | $-0.17 | -0.55% | 7,455 | $31.03 | $30.75 $31.22 |
| Sep 29, 2026 | $30.96 | $31.07 | $30.96 | $31.04 | +$0.08 | +0.27% | 1,195 | $30.98 | $30.96 $31.07 |
| Sep 28, 2026 | $30.98 | $31.03 | $30.86 | $30.95 | $-0.13 | -0.43% | 1,832 | $30.98 | $30.86 $31.03 |
| Sep 25, 2026 | $31.10 | $31.10 | $31.03 | $31.09 | +$0.28 | +0.89% | 2,016 | $31.07 | $31.03 $31.10 |
| Sep 24, 2026 | $30.67 | $30.82 | $30.67 | $30.81 | $-0.05 | -0.16% | 9,266 | $30.80 | $30.67 $30.82 |
| Sep 23, 2026 | $30.83 | $30.86 | $30.83 | $30.86 | $-0.15 | -0.49% | 216 | $30.87 | $30.83 $30.86 |
| Sep 22, 2026 | $30.87 | $31.01 | $30.87 | $31.01 | +$0.13 | +0.42% | 6,156 | $30.93 | $30.87 $31.01 |
| Sep 21, 2026 | $30.94 | $30.94 | $30.87 | $30.88 | +$0.50 | +1.64% | 2,015 | $30.91 | $30.87 $30.94 |
| Sep 18, 2026 | $30.29 | $30.39 | $30.29 | $30.39 | +$0.07 | +0.23% | 46,779 | $30.36 | $30.29 $30.39 |
| Sep 17, 2026 | $30.32 | $30.34 | $30.28 | $30.32 | +$0.22 | +0.72% | 5,332 | $30.31 | $30.28 $30.34 |
| Sep 16, 2026 | $30.26 | $30.26 | $30.03 | $30.10 | $-0.02 | -0.08% | 613 | $30.14 | $30.03 $30.26 |
| Sep 15, 2026 | $30.34 | $30.34 | $30.12 | $30.12 | $-0.33 | -1.09% | 542 | $30.26 | $30.12 $30.34 |
| Sep 14, 2026 | $30.53 | $30.53 | $30.46 | $30.46 | $-0.23 | -0.75% | 462 | $30.47 | $30.46 $30.53 |
| Sep 11, 2026 | $30.73 | $30.73 | $30.69 | $30.69 | +$0.32 | +1.04% | 711 | $30.72 | $30.69 $30.73 |
| Sep 10, 2026 | $30.50 | $30.50 | $30.22 | $30.37 | $-0.30 | -0.97% | 20,637 | $30.32 | $30.22 $30.50 |
| Sep 9, 2026 | $30.70 | $30.73 | $30.67 | $30.67 | $-0.22 | -0.72% | 2,286 | $30.69 | $30.67 $30.73 |
| Sep 8, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $-0.25 | -0.81% | 52 | $30.95 | $30.89 $30.89 |
| Sep 4, 2026 | $31.17 | $31.17 | $31.11 | $31.14 | $-0.09 | -0.29% | 2,261 | $31.12 | $31.11 $31.17 |
| Sep 3, 2026 | $31.11 | $31.24 | $31.11 | $31.23 | +$0.29 | +0.94% | 2,308 | $31.22 | $31.11 $31.24 |
| Sep 2, 2026 | $30.95 | $30.95 | $30.94 | $30.94 | +$0.02 | +0.07% | 377 | $30.95 | $30.94 $30.95 |
| Sep 1, 2026 | $31.04 | $31.20 | $30.86 | $30.92 | $-0.42 | -1.34% | 18,178 | $31.00 | $30.86 $31.20 |
| Aug 31, 2026 | $31.43 | $31.48 | $31.26 | $31.34 | $-0.27 | -0.85% | 49,609 | $31.34 | $31.26 $31.48 |
| Aug 28, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $-0.16 | -0.49% | 1,082 | $31.61 | $31.61 $31.61 |
| Aug 27, 2026 | $31.76 | $31.81 | $31.72 | $31.77 | +$0.20 | +0.62% | 1,305 | $31.76 | $31.72 $31.81 |
| Aug 26, 2026 | $31.52 | $31.57 | $31.52 | $31.57 | +$0.07 | +0.21% | 1,209 | $31.54 | $31.52 $31.57 |
| Aug 25, 2026 | $31.48 | $31.50 | $31.44 | $31.50 | +$0.10 | +0.33% | 2,496 | $31.46 | $31.44 $31.50 |
| Aug 24, 2026 | $31.39 | $31.40 | $31.39 | $31.40 | $-0.12 | -0.38% | 502 | $31.40 | $31.39 $31.40 |
| Aug 21, 2026 | $31.43 | $31.52 | $31.35 | $31.52 | +$0.19 | +0.61% | 16,087 | $31.43 | $31.35 $31.52 |