MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOTE — TCW Transform 500 ETF
NasdaqTCW Transform 500 ETF
$91.33
-0.39(-0.43%)
- O
- 91.40
- H
- 91.67
- L
- 90.96
- V
- 27.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$91.33
Period Return+41.05%
Period High$92.19
Period Low$63.74
Avg Daily Volume26.3K
Total Trading Days365
VOTE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $91.40 | $91.67 | $90.96 | $91.33 | $-0.39 | -0.43% | 27,119 | $91.28 | $90.96 $91.67 |
| Oct 7, 2026 | $91.46 | $91.74 | $91.34 | $91.72 | $-0.24 | -0.26% | 11,981 | $91.54 | $91.34 $91.74 |
| Oct 6, 2026 | $91.87 | $92.19 | $91.87 | $91.96 | +$0.58 | +0.64% | 16,596 | $92.05 | $91.87 $92.19 |
| Oct 5, 2026 | $90.86 | $91.64 | $90.85 | $91.38 | +$0.60 | +0.66% | 33,132 | $91.39 | $90.85 $91.64 |
| Oct 2, 2026 | $91.01 | $91.10 | $90.69 | $90.78 | +$0.67 | +0.74% | 16,257 | $90.81 | $90.69 $91.10 |
| Oct 1, 2026 | $90.24 | $90.24 | $89.54 | $90.11 | +$0.05 | +0.06% | 19,366 | $89.91 | $89.54 $90.24 |
| Sep 30, 2026 | $90.62 | $90.69 | $89.94 | $90.06 | $-0.09 | -0.11% | 61,005 | $90.26 | $89.94 $90.69 |
| Sep 29, 2026 | $90.44 | $90.44 | $89.95 | $90.15 | $-0.15 | -0.17% | 55,429 | $90.06 | $89.95 $90.44 |
| Sep 28, 2026 | $90.56 | $90.71 | $90.14 | $90.30 | $-0.73 | -0.80% | 11,928 | $90.47 | $90.14 $90.71 |
| Sep 25, 2026 | $90.85 | $91.09 | $90.55 | $91.03 | +$0.45 | +0.50% | 39,643 | $90.95 | $90.55 $91.09 |
| Sep 24, 2026 | $90.15 | $90.73 | $90.15 | $90.58 | +$0.03 | +0.04% | 29,400 | $90.49 | $90.15 $90.73 |
| Sep 23, 2026 | $91.25 | $91.25 | $90.48 | $90.55 | $-0.71 | -0.78% | 51,467 | $90.64 | $90.48 $91.25 |
| Sep 22, 2026 | $91.32 | $91.39 | $91.17 | $91.26 | $-0.23 | -0.25% | 24,399 | $91.31 | $91.17 $91.39 |
| Sep 21, 2026 | $90.73 | $91.64 | $90.61 | $91.49 | +$1.45 | +1.61% | 73,464 | $91.30 | $90.61 $91.64 |
| Sep 18, 2026 | $90.03 | $90.04 | $89.68 | $90.04 | +$0.14 | +0.15% | 45,272 | $89.79 | $89.68 $90.04 |
| Sep 17, 2026 | $89.97 | $90.20 | $89.70 | $89.90 | +$1.00 | +1.13% | 20,853 | $89.87 | $89.70 $90.20 |
| Sep 16, 2026 | $89.54 | $89.82 | $88.63 | $88.90 | $-0.37 | -0.41% | 10,908 | $89.46 | $88.63 $89.82 |
| Sep 15, 2026 | $89.52 | $89.52 | $89.22 | $89.27 | $-0.46 | -0.51% | 13,859 | $89.29 | $89.22 $89.52 |
| Sep 14, 2026 | $89.59 | $89.96 | $89.49 | $89.73 | $-0.42 | -0.47% | 14,729 | $89.82 | $89.49 $89.96 |
| Sep 11, 2026 | $89.99 | $90.35 | $89.99 | $90.15 | +$0.79 | +0.89% | 15,262 | $90.24 | $89.99 $90.35 |
| Sep 10, 2026 | $89.28 | $89.67 | $89.23 | $89.36 | $-0.54 | -0.60% | 12,431 | $89.43 | $89.23 $89.67 |
| Sep 9, 2026 | $90.03 | $90.12 | $89.82 | $89.90 | $-0.38 | -0.42% | 10,646 | $89.97 | $89.82 $90.12 |
| Sep 8, 2026 | $90.70 | $90.74 | $90.28 | $90.28 | $-0.53 | -0.59% | 43,769 | $90.53 | $90.28 $90.74 |
| Sep 4, 2026 | $91.08 | $91.08 | $90.69 | $90.81 | $-0.28 | -0.31% | 30,631 | $90.88 | $90.69 $91.08 |
| Sep 3, 2026 | $90.49 | $91.28 | $90.49 | $91.09 | +$0.86 | +0.95% | 70,570 | $91.12 | $90.49 $91.28 |
| Sep 2, 2026 | $90.08 | $90.34 | $89.84 | $90.23 | +$0.47 | +0.53% | 30,609 | $90.15 | $89.84 $90.34 |
| Sep 1, 2026 | $89.82 | $90.14 | $89.58 | $89.76 | $-0.76 | -0.84% | 15,290 | $89.86 | $89.58 $90.14 |
| Aug 31, 2026 | $90.55 | $90.55 | $90.25 | $90.51 | $-0.24 | -0.27% | 31,203 | $90.45 | $90.25 $90.55 |
| Aug 28, 2026 | $91.15 | $91.29 | $90.67 | $90.76 | $-0.22 | -0.24% | 26,552 | $90.76 | $90.67 $91.29 |
| Aug 27, 2026 | $90.55 | $91.08 | $90.55 | $90.98 | +$0.64 | +0.71% | 18,068 | $90.83 | $90.55 $91.08 |