MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUPP — TCW Transform Supply Chain ETF
NasdaqTCW Transform Supply Chain ETF
$82.20
+0.59(+0.73%)
- O
- 82.00
- H
- 82.20
- L
- 82.00
- V
- 275.4
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$82.20
Period Return+41.49%
Period High$88.63
Period Low$57.98
Avg Daily Volume313
Total Trading Days365
SUPP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $82.00 | $82.20 | $82.00 | $82.20 | +$0.59 | +0.73% | 275 | $82.00 | $82.00 $82.20 |
| Oct 5, 2026 | $81.60 | $81.60 | $81.60 | $81.60 | +$0.81 | +1.00% | 27 | $81.46 | $81.60 $81.60 |
| Oct 2, 2026 | $80.80 | $80.80 | $80.80 | $80.80 | +$1.53 | +1.93% | 32 | $80.53 | $80.80 $80.80 |
| Oct 1, 2026 | $79.27 | $79.27 | $79.27 | $79.27 | +$0.53 | +0.67% | 95 | $78.99 | $79.27 $79.27 |
| Sep 30, 2026 | $78.74 | $78.74 | $78.74 | $78.74 | $-0.14 | -0.18% | 17 | $78.90 | $78.74 $78.74 |
| Sep 29, 2026 | $78.76 | $78.88 | $78.73 | $78.88 | +$0.52 | +0.66% | 862 | $78.77 | $78.73 $78.88 |
| Sep 28, 2026 | $78.36 | $78.36 | $78.36 | $78.36 | $-0.36 | -0.45% | 28 | $78.44 | $78.36 $78.36 |
| Sep 25, 2026 | $78.72 | $78.72 | $78.72 | $78.72 | +$0.59 | +0.75% | 24 | $78.47 | $78.72 $78.72 |
| Sep 24, 2026 | $78.13 | $78.13 | $78.13 | $78.13 | $-0.25 | -0.32% | 26 | $77.96 | $78.13 $78.13 |
| Sep 23, 2026 | $78.38 | $78.38 | $78.38 | $78.38 | $-0.58 | -0.74% | 53 | $78.51 | $78.38 $78.38 |
| Sep 22, 2026 | $78.53 | $78.96 | $78.53 | $78.96 | +$0.59 | +0.76% | 142 | $78.57 | $78.53 $78.96 |
| Sep 21, 2026 | $78.37 | $78.37 | $78.37 | $78.37 | +$1.09 | +1.41% | 39 | $78.10 | $78.37 $78.37 |
| Sep 18, 2026 | $76.98 | $77.28 | $76.98 | $77.28 | +$0.84 | +1.10% | 2,104 | $76.96 | $76.98 $77.28 |
| Sep 17, 2026 | $76.44 | $76.44 | $76.44 | $76.44 | +$1.24 | +1.65% | 48 | $76.36 | $76.44 $76.44 |
| Sep 16, 2026 | $75.20 | $75.20 | $75.20 | $75.20 | +$0.21 | +0.28% | 55 | $75.27 | $75.20 $75.20 |
| Sep 15, 2026 | $74.99 | $74.99 | $74.99 | $74.99 | $-0.28 | -0.38% | 22 | $75.32 | $74.99 $74.99 |
| Sep 14, 2026 | $75.28 | $75.28 | $75.28 | $75.28 | $-2.91 | -3.72% | 27 | $75.61 | $75.28 $75.28 |
| Sep 11, 2026 | $78.19 | $78.19 | $78.19 | $78.19 | +$1.16 | +1.51% | 96 | $78.18 | $78.19 $78.19 |
| Sep 10, 2026 | $77.03 | $77.03 | $77.03 | $77.03 | $-1.31 | -1.67% | 25 | $77.32 | $77.03 $77.03 |
| Sep 9, 2026 | $78.34 | $78.34 | $78.34 | $78.34 | $-1.10 | -1.39% | 149 | $78.77 | $78.34 $78.34 |
| Sep 8, 2026 | $79.44 | $79.44 | $79.44 | $79.44 | +$0.07 | +0.09% | 75 | $79.74 | $79.44 $79.44 |
| Sep 4, 2026 | $79.37 | $79.37 | $79.37 | $79.37 | +$1.31 | +1.68% | 78 | $78.68 | $79.37 $79.37 |
| Sep 3, 2026 | $77.61 | $78.06 | $77.61 | $78.06 | +$0.75 | +0.97% | 467 | $77.57 | $77.61 $78.06 |
| Sep 2, 2026 | $76.96 | $77.31 | $76.96 | $77.31 | +$0.27 | +0.34% | 2,525 | $76.96 | $76.96 $77.31 |
| Sep 1, 2026 | $77.04 | $77.04 | $77.04 | $77.04 | $-1.65 | -2.10% | 41 | $77.35 | $77.04 $77.04 |
| Aug 31, 2026 | $78.54 | $78.69 | $78.54 | $78.69 | $-0.29 | -0.37% | 573 | $78.56 | $78.54 $78.69 |
| Aug 28, 2026 | $78.98 | $78.98 | $78.98 | $78.98 | $-1.36 | -1.70% | 84 | $80.11 | $78.98 $78.98 |
| Aug 27, 2026 | $80.34 | $80.34 | $80.34 | $80.34 | +$0.65 | +0.81% | 76 | $80.37 | $80.34 $80.34 |
| Aug 26, 2026 | $79.70 | $79.70 | $79.70 | $79.70 | +$0.43 | +0.55% | 43 | $79.74 | $79.70 $79.70 |
| Aug 25, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | +$0.39 | +0.49% | 360 | $79.30 | $79.26 $79.26 |