TCW Durable Growth ETF (GRW)
NASDAQ: GRW · Real-Time Price · USD
29.71
-0.25 (-0.85%)
Mar 6, 2026, 4:00 PM EST - Market closed
GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.75 | 29.87 | 29.54 | 29.71 | 29.71 | -0.83% | 11,877 |
| Mar 5, 2026 | 30.06 | 30.10 | 29.70 | 29.96 | 29.96 | -0.49% | 6,287 |
| Mar 4, 2026 | 29.96 | 30.16 | 29.87 | 30.10 | 30.10 | 0.37% | 3,373 |
| Mar 3, 2026 | 29.64 | 30.07 | 29.46 | 29.99 | 29.99 | -0.62% | 8,980 |
| Mar 2, 2026 | 29.68 | 30.29 | 29.68 | 30.18 | 30.18 | 0.57% | 4,628 |
| Feb 27, 2026 | 29.67 | 30.01 | 29.67 | 30.01 | 30.01 | -0.05% | 2,800 |
| Feb 26, 2026 | 29.93 | 30.06 | 29.65 | 30.02 | 30.02 | 0.06% | 33,775 |
| Feb 25, 2026 | 29.97 | 30.03 | 29.73 | 30.00 | 30.00 | 0.83% | 107,912 |
| Feb 24, 2026 | 29.59 | 29.79 | 29.15 | 29.76 | 29.76 | 0.65% | 6,764 |
| Feb 23, 2026 | 30.21 | 30.21 | 29.45 | 29.56 | 29.56 | -2.24% | 12,636 |
| Feb 20, 2026 | 30.11 | 30.27 | 30.09 | 30.24 | 30.24 | 0.97% | 45,493 |
| Feb 19, 2026 | 29.98 | 30.10 | 29.78 | 29.95 | 29.95 | -0.30% | 133,305 |
| Feb 18, 2026 | 29.87 | 30.21 | 29.87 | 30.04 | 30.04 | 0.80% | 24,843 |
| Feb 17, 2026 | 29.80 | 29.88 | 29.68 | 29.80 | 29.80 | 0.34% | 1,654 |
| Feb 13, 2026 | 29.65 | 29.90 | 29.65 | 29.70 | 29.70 | 0.48% | 10,570 |
| Feb 12, 2026 | 30.34 | 30.36 | 29.56 | 29.56 | 29.56 | -1.81% | 5,321 |
| Feb 11, 2026 | 30.45 | 30.45 | 30.09 | 30.11 | 30.11 | -0.86% | 8,719 |
| Feb 10, 2026 | 30.28 | 30.57 | 30.28 | 30.37 | 30.37 | 0.03% | 7,764 |
| Feb 9, 2026 | 30.26 | 30.46 | 30.22 | 30.36 | 30.36 | 0.42% | 13,904 |
| Feb 6, 2026 | 29.87 | 30.31 | 29.79 | 30.23 | 30.23 | 2.44% | 124,258 |
| Feb 5, 2026 | 29.66 | 29.87 | 29.42 | 29.51 | 29.51 | -1.18% | 3,254 |
| Feb 4, 2026 | 29.98 | 29.98 | 29.63 | 29.86 | 29.86 | -0.30% | 169,641 |
| Feb 3, 2026 | 30.47 | 30.47 | 29.83 | 29.95 | 29.95 | -2.71% | 3,282 |
| Feb 2, 2026 | 30.55 | 30.82 | 30.55 | 30.78 | 30.78 | 0.48% | 6,370 |
| Jan 30, 2026 | 30.63 | 30.71 | 30.48 | 30.64 | 30.64 | -0.22% | 12,624 |
| Jan 29, 2026 | 30.84 | 30.84 | 30.42 | 30.71 | 30.71 | -0.68% | 12,940 |
| Jan 28, 2026 | 30.93 | 30.95 | 30.88 | 30.92 | 30.92 | -0.47% | 317,845 |
| Jan 27, 2026 | 31.09 | 31.12 | 31.04 | 31.06 | 31.06 | -0.07% | 6,428 |
| Jan 26, 2026 | 30.69 | 31.12 | 30.69 | 31.08 | 31.08 | 0.80% | 12,120 |
| Jan 23, 2026 | 30.93 | 30.97 | 30.81 | 30.83 | 30.83 | -0.53% | 20,899 |
| Jan 22, 2026 | 31.17 | 31.20 | 30.99 | 31.00 | 31.00 | -0.42% | 4,393 |
| Jan 21, 2026 | 30.90 | 31.20 | 30.85 | 31.13 | 31.13 | 1.07% | 9,615 |
| Jan 20, 2026 | 31.16 | 31.16 | 30.80 | 30.80 | 30.80 | -2.35% | 9,189 |
| Jan 16, 2026 | 31.47 | 31.64 | 31.43 | 31.54 | 31.54 | 0.27% | 14,353 |
| Jan 15, 2026 | 31.50 | 31.67 | 31.42 | 31.46 | 31.45 | 0.18% | 5,435 |
| Jan 14, 2026 | 31.42 | 31.42 | 31.24 | 31.40 | 31.40 | -0.72% | 6,374 |
| Jan 13, 2026 | 31.62 | 31.68 | 31.54 | 31.63 | 31.63 | -0.55% | 6,766 |
| Jan 12, 2026 | 31.62 | 31.84 | 31.62 | 31.80 | 31.80 | 0.16% | 14,696 |
| Jan 9, 2026 | 31.45 | 31.80 | 31.45 | 31.75 | 31.75 | 1.28% | 7,898 |
| Jan 8, 2026 | 31.40 | 31.42 | 31.21 | 31.35 | 31.35 | -0.49% | 38,354 |
| Jan 7, 2026 | 31.61 | 31.73 | 31.50 | 31.50 | 31.50 | -0.21% | 2,727 |
| Jan 6, 2026 | 31.11 | 31.62 | 31.11 | 31.57 | 31.57 | 0.86% | 14,812 |
| Jan 5, 2026 | 30.81 | 31.44 | 30.81 | 31.30 | 31.30 | 0.67% | 35,971 |
| Jan 2, 2026 | 31.18 | 31.18 | 30.96 | 31.09 | 31.09 | -0.06% | 9,582 |
| Dec 31, 2025 | 31.32 | 31.34 | 31.06 | 31.11 | 31.11 | -0.92% | 6,229 |
| Dec 30, 2025 | 31.46 | 31.49 | 31.35 | 31.40 | 31.40 | -0.27% | 8,747 |
| Dec 29, 2025 | 31.39 | 31.53 | 31.37 | 31.49 | 31.49 | -0.15% | 14,693 |
| Dec 26, 2025 | 31.53 | 31.67 | 31.46 | 31.54 | 31.54 | -0.03% | 18,061 |
| Dec 24, 2025 | 31.50 | 31.60 | 31.50 | 31.55 | 31.54 | 0.23% | 3,231 |
| Dec 23, 2025 | 31.27 | 31.52 | 31.27 | 31.47 | 31.47 | 0.44% | 5,460 |
| Dec 22, 2025 | 31.14 | 31.38 | 31.13 | 31.34 | 31.34 | 0.99% | 6,106 |
| Dec 19, 2025 | 30.70 | 31.06 | 30.70 | 31.03 | 31.03 | 0.90% | 9,774 |
| Dec 18, 2025 | 30.73 | 30.80 | 30.72 | 30.75 | 30.75 | 0.70% | 6,369 |
| Dec 17, 2025 | 30.93 | 30.93 | 30.54 | 30.54 | 30.54 | -1.14% | 9,874 |
| Dec 16, 2025 | 30.89 | 31.00 | 30.80 | 30.89 | 30.89 | -0.39% | 16,004 |
| Dec 15, 2025 | 31.09 | 31.14 | 30.96 | 31.01 | 31.01 | -0.62% | 19,385 |
| Dec 12, 2025 | 31.46 | 31.47 | 31.17 | 31.21 | 31.21 | -1.32% | 2,076 |
| Dec 11, 2025 | 31.27 | 31.64 | 31.23 | 31.62 | 31.62 | 1.08% | 20,299 |
| Dec 10, 2025 | 31.17 | 31.32 | 31.01 | 31.28 | 31.28 | 0.37% | 9,892 |
| Dec 9, 2025 | 31.34 | 31.39 | 31.17 | 31.17 | 31.17 | -0.22% | 8,248 |
| Dec 8, 2025 | 31.40 | 31.41 | 31.24 | 31.24 | 31.24 | -0.34% | 6,576 |
| Dec 5, 2025 | 31.51 | 31.55 | 31.31 | 31.34 | 31.34 | -0.12% | 282,984 |
| Dec 4, 2025 | 31.22 | 31.50 | 31.21 | 31.38 | 31.38 | 0.50% | 19,977 |
| Dec 3, 2025 | 31.16 | 31.23 | 31.16 | 31.23 | 31.23 | -0.11% | 11,822 |
| Dec 2, 2025 | 31.24 | 31.30 | 31.24 | 31.26 | 31.26 | -0.04% | 1,374 |
| Dec 1, 2025 | 31.46 | 31.52 | 31.27 | 31.27 | 31.27 | -1.39% | 9,131 |
| Nov 28, 2025 | 31.67 | 31.71 | 31.67 | 31.71 | 31.71 | 0.44% | 1,861 |
| Nov 26, 2025 | 31.39 | 31.60 | 31.39 | 31.57 | 31.57 | 0.56% | 2,714 |
| Nov 25, 2025 | 31.05 | 31.41 | 31.01 | 31.39 | 31.39 | 1.61% | 2,095 |
| Nov 24, 2025 | 30.66 | 30.96 | 30.66 | 30.90 | 30.90 | 1.12% | 2,906 |
| Nov 21, 2025 | 30.30 | 30.71 | 30.30 | 30.55 | 30.55 | 0.97% | 11,314 |
| Nov 20, 2025 | 31.01 | 31.23 | 30.26 | 30.26 | 30.26 | -1.30% | 13,097 |
| Nov 19, 2025 | 30.52 | 30.74 | 30.48 | 30.66 | 30.66 | 0.45% | 22,574 |
| Nov 18, 2025 | 30.65 | 30.78 | 30.45 | 30.52 | 30.52 | -0.67% | 3,076 |
| Nov 17, 2025 | 30.93 | 30.96 | 30.61 | 30.73 | 30.73 | -0.67% | 4,762 |
| Nov 14, 2025 | 30.70 | 31.05 | 30.68 | 30.94 | 30.94 | 0.27% | 135,675 |
| Nov 13, 2025 | 31.33 | 31.33 | 30.85 | 30.85 | 30.85 | -1.73% | 7,663 |
| Nov 12, 2025 | 31.30 | 31.54 | 31.29 | 31.40 | 31.39 | 0.29% | 15,011 |
| Nov 11, 2025 | 31.29 | 31.37 | 31.25 | 31.30 | 31.30 | -0.08% | 3,740 |
| Nov 10, 2025 | 31.08 | 31.36 | 31.08 | 31.33 | 31.33 | 0.86% | 11,119 |
| Nov 7, 2025 | 30.91 | 31.06 | 30.70 | 31.06 | 31.06 | 0.15% | 4,303 |
| Nov 6, 2025 | 31.06 | 31.14 | 31.01 | 31.02 | 31.02 | -0.56% | 13,012 |
| Nov 5, 2025 | 31.10 | 31.30 | 31.10 | 31.19 | 31.19 | 0.16% | 6,930 |
| Nov 4, 2025 | 31.19 | 31.33 | 31.11 | 31.14 | 31.14 | -0.80% | 3,468 |
| Nov 3, 2025 | 31.67 | 31.67 | 31.34 | 31.39 | 31.39 | -1.09% | 29,220 |
| Oct 31, 2025 | 31.62 | 31.74 | 31.53 | 31.74 | 31.74 | 0.42% | 3,515 |
| Oct 30, 2025 | 31.69 | 31.88 | 31.60 | 31.60 | 31.60 | -0.40% | 6,165 |
| Oct 29, 2025 | 32.12 | 32.12 | 31.60 | 31.73 | 31.73 | -2.41% | 19,304 |
| Oct 28, 2025 | 32.54 | 32.65 | 32.51 | 32.52 | 32.52 | -0.10% | 3,485 |
| Oct 27, 2025 | 32.41 | 32.58 | 32.41 | 32.55 | 32.55 | 0.33% | 12,946 |
| Oct 24, 2025 | 32.24 | 32.51 | 32.24 | 32.44 | 32.44 | 0.90% | 14,609 |
| Oct 23, 2025 | 31.95 | 32.16 | 31.95 | 32.15 | 32.15 | 0.75% | 4,504 |
| Oct 22, 2025 | 32.00 | 32.12 | 31.88 | 31.91 | 31.91 | -0.26% | 6,075 |
| Oct 21, 2025 | 31.96 | 32.01 | 31.96 | 31.99 | 31.99 | 0.25% | 2,342 |
| Oct 20, 2025 | 31.75 | 31.96 | 31.75 | 31.92 | 31.92 | 0.50% | 35,814 |
| Oct 17, 2025 | 31.62 | 31.78 | 31.62 | 31.76 | 31.76 | 0.54% | 15,333 |
| Oct 16, 2025 | 31.85 | 31.98 | 31.54 | 31.59 | 31.59 | -0.82% | 9,191 |
| Oct 15, 2025 | 32.18 | 32.31 | 31.85 | 31.85 | 31.85 | -1.04% | 9,842 |
| Oct 14, 2025 | 31.85 | 32.36 | 31.85 | 32.18 | 32.18 | 0.12% | 10,801 |
| Oct 13, 2025 | 31.89 | 32.18 | 31.89 | 32.14 | 32.14 | 1.46% | 6,534 |