TCW ETF Trust (SUPP) Historical Stock Data
64.22 ↑0.38 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPP is up 0.02% a day on average. There have been 15 days where TCW ETF Trust closed green and 15 days where SUPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 64.23 | 64.22 | ↓$0.01 (-0.02%) | 63.96 | 64.24 | 2.43K |
| 2025-01-13 | 63.27 | 63.84 | ↑$0.57 (0.90%) | 63.27 | 63.84 | 2.82K |
| 2025-01-10 | 63.90 | 63.88 | ↓$0.02 (-0.03%) | 63.88 | 63.90 | 7.12K |
| 2025-01-08 | 64.43 | 64.52 | ↑$0.09 (0.14%) | 64.43 | 64.52 | 812 |
| 2025-01-07 | 64.07 | 64.11 | ↑$0.04 (0.06%) | 64.07 | 64.11 | 13.32K |
| 2025-01-06 | 64.98 | 64.95 | ↓$0.03 (-0.04%) | 64.95 | 64.98 | 661 |
| 2025-01-03 | 64.12 | 64.11 | ↓$0.01 (-0.02%) | 64.11 | 64.15 | 2.50K |
| 2025-01-02 | 63.25 | 63.01 | ↓$0.24 (-0.38%) | 62.79 | 63.25 | 1.71K |
| 2024-12-31 | 62.88 | 62.79 | ↓$0.09 (-0.14%) | 62.79 | 62.88 | 686 |
| 2024-12-30 | 63.13 | 63.05 | ↓$0.08 (-0.13%) | 63.05 | 63.13 | 290 |
| 2024-12-27 | 63.52 | 63.62 | ↑$0.10 (0.16%) | 63.52 | 63.62 | 524 |
| 2024-12-23 | 63.39 | 64.06 | ↑$0.67 (1.06%) | 63.39 | 64.06 | 465 |
| 2024-12-20 | 63.10 | 63.91 | ↑$0.81 (1.28%) | 63.10 | 63.91 | 515 |
| 2024-12-19 | 63.55 | 63.28 | ↓$0.27 (-0.42%) | 63.28 | 63.55 | 420 |
| 2024-12-18 | 64.90 | 63.90 | ↓$1.00 (-1.54%) | 63.90 | 64.90 | 768 |
| 2024-12-16 | 66.71 | 66.71 | ↑$0.00 (0.00%) | 66.71 | 66.71 | 3 |
| 2024-12-13 | 66.52 | 66.48 | ↓$0.04 (-0.06%) | 66.48 | 66.52 | 0.99K |
| 2024-12-12 | 66.53 | 66.40 | ↓$0.13 (-0.19%) | 66.40 | 66.53 | 502 |
| 2024-12-09 | 68.03 | 68.01 | ↓$0.02 (-0.02%) | 68.01 | 68.03 | 843 |
| 2024-12-06 | 68.90 | 68.90 | ↑$0.00 (0.00%) | 68.90 | 68.90 | 100 |
| 2024-12-05 | 69.26 | 69.10 | ↓$0.16 (-0.23%) | 69.10 | 69.26 | 2.57K |
| 2024-12-04 | 69.74 | 69.72 | ↓$0.02 (-0.02%) | 69.72 | 69.74 | 175 |
| 2024-11-29 | 68.50 | 68.50 | ↑$0.00 (0.00%) | 68.50 | 68.50 | 69 |
| 2024-11-27 | 67.90 | 67.90 | ↑$0.00 (0.00%) | 67.90 | 67.90 | 13 |
| 2024-11-26 | 68.32 | 68.32 | ↑$0.00 (0.00%) | 68.32 | 68.32 | 617 |
| 2024-11-22 | 67.97 | 67.97 | ↑$0.00 (0.00%) | 67.97 | 67.97 | 481 |
| 2024-11-21 | 67.46 | 67.46 | ↑$0.00 (0.00%) | 67.46 | 67.51 | 686 |
| 2024-11-20 | 66.48 | 66.62 | ↑$0.14 (0.21%) | 66.37 | 66.62 | 597 |
| 2024-11-19 | 66.70 | 66.68 | ↓$0.02 (-0.03%) | 66.68 | 66.70 | 1.08K |
| 2024-11-18 | 66.36 | 66.36 | ↑$0.00 (0.00%) | 66.36 | 66.36 | 1.03K |
Create an account or log in to view more rows.
$SUPP buy the fear
$SUPP ADDING MORE…
$SUPP what’s next bulls
$SUPP come back next earning
$SUPP if your selling dont regret it later
$SUPP Nothing but time to wait
$SUPP Green by EOD guarentee
$SUPP cup and handle forming
$SUPP added
$SUPP holding unfortunately lol