MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PWRD — TCW Transform Systems ETF
NasdaqTCW Transform Systems ETF
$109.63
+1.34(+1.24%)
- O
- 108.75
- H
- 110.35
- L
- 108.75
- V
- 58.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$109.63
Period Return+55.55%
Period High$123.23
Period Low$69.23
Avg Daily Volume76.6K
Total Trading Days365
PWRD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $108.75 | $110.35 | $108.75 | $109.63 | +$1.34 | +1.24% | 58,126 | $109.60 | $108.75 $110.35 |
| Oct 5, 2026 | $107.85 | $108.72 | $106.62 | $108.29 | +$0.70 | +0.65% | 74,369 | $108.19 | $106.62 $108.72 |
| Oct 2, 2026 | $107.67 | $108.13 | $107.05 | $107.59 | +$1.64 | +1.54% | 95,126 | $107.58 | $107.05 $108.13 |
| Oct 1, 2026 | $105.01 | $106.31 | $104.38 | $105.95 | +$0.76 | +0.72% | 93,067 | $105.59 | $104.38 $106.31 |
| Sep 30, 2026 | $106.42 | $106.42 | $104.99 | $105.19 | $-0.79 | -0.75% | 145,937 | $105.47 | $104.99 $106.42 |
| Sep 29, 2026 | $105.93 | $106.64 | $105.43 | $105.99 | +$0.96 | +0.91% | 116,436 | $105.75 | $105.43 $106.64 |
| Sep 28, 2026 | $105.81 | $106.24 | $104.38 | $105.03 | $-1.43 | -1.35% | 106,501 | $105.26 | $104.38 $106.24 |
| Sep 25, 2026 | $106.01 | $106.87 | $105.87 | $106.46 | +$0.93 | +0.88% | 32,897 | $106.36 | $105.87 $106.87 |
| Sep 24, 2026 | $104.85 | $106.09 | $104.42 | $105.53 | $-0.58 | -0.55% | 44,322 | $105.43 | $104.42 $106.09 |
| Sep 23, 2026 | $106.16 | $106.81 | $105.80 | $106.11 | $-0.36 | -0.34% | 95,251 | $106.39 | $105.80 $106.81 |
| Sep 22, 2026 | $106.13 | $106.92 | $105.64 | $106.47 | +$0.27 | +0.25% | 88,365 | $106.37 | $105.64 $106.92 |
| Sep 21, 2026 | $106.05 | $106.56 | $104.27 | $106.20 | +$1.39 | +1.33% | 59,597 | $105.97 | $104.27 $106.56 |
| Sep 18, 2026 | $104.54 | $104.87 | $104.03 | $104.81 | +$0.94 | +0.90% | 54,201 | $104.47 | $104.03 $104.87 |
| Sep 17, 2026 | $105.29 | $105.29 | $103.87 | $103.87 | +$0.77 | +0.75% | 67,961 | $104.18 | $103.87 $105.29 |
| Sep 16, 2026 | $104.04 | $104.43 | $102.18 | $103.10 | +$0.42 | +0.41% | 48,419 | $103.65 | $102.18 $104.43 |
| Sep 15, 2026 | $104.03 | $104.18 | $102.51 | $102.68 | $-0.59 | -0.57% | 78,107 | $102.99 | $102.51 $104.18 |
| Sep 14, 2026 | $103.48 | $104.41 | $102.94 | $103.27 | $-4.54 | -4.21% | 105,323 | $103.60 | $102.94 $104.41 |
| Sep 11, 2026 | $107.10 | $108.21 | $107.10 | $107.81 | +$2.23 | +2.11% | 58,618 | $107.76 | $107.10 $108.21 |
| Sep 10, 2026 | $106.16 | $107.01 | $105.43 | $105.58 | $-1.77 | -1.65% | 46,231 | $106.07 | $105.43 $107.01 |
| Sep 9, 2026 | $108.56 | $108.97 | $107.17 | $107.35 | $-1.87 | -1.71% | 44,047 | $107.61 | $107.17 $108.97 |
| Sep 8, 2026 | $108.55 | $110.01 | $108.55 | $109.22 | +$1.70 | +1.58% | 90,590 | $109.41 | $108.55 $110.01 |
| Sep 4, 2026 | $106.20 | $107.58 | $105.93 | $107.52 | +$1.91 | +1.81% | 65,003 | $106.94 | $105.93 $107.58 |
| Sep 3, 2026 | $104.37 | $105.80 | $103.31 | $105.61 | +$1.45 | +1.39% | 74,732 | $105.36 | $103.31 $105.80 |
| Sep 2, 2026 | $104.16 | $104.39 | $103.00 | $104.16 | +$0.05 | +0.05% | 100,449 | $104.01 | $103.00 $104.39 |
| Sep 1, 2026 | $104.70 | $104.98 | $103.31 | $104.11 | $-1.09 | -1.03% | 98,811 | $103.89 | $103.31 $104.98 |
| Aug 31, 2026 | $105.47 | $105.77 | $104.71 | $105.20 | $-0.51 | -0.49% | 123,365 | $105.20 | $104.71 $105.77 |
| Aug 28, 2026 | $108.25 | $108.28 | $105.66 | $105.71 | $-2.80 | -2.58% | 76,259 | $106.61 | $105.66 $108.28 |
| Aug 27, 2026 | $110.08 | $110.08 | $108.01 | $108.51 | $-0.12 | -0.11% | 85,248 | $108.39 | $108.01 $110.08 |
| Aug 26, 2026 | $107.38 | $109.01 | $107.38 | $108.63 | +$1.30 | +1.21% | 98,926 | $108.37 | $107.38 $109.01 |
| Aug 25, 2026 | $108.62 | $108.62 | $106.80 | $107.33 | +$0.59 | +0.56% | 50,334 | $107.37 | $106.80 $108.62 |