TCW Durable Growth ETF (GRW)
NASDAQ: GRW · Real-Time Price · USD
31.34
-0.04 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
GRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.22 | 32.22 | 31.68 | 31.68 | 31.68 | -1.43% | 18,088 |
| Oct 9, 2025 | 32.32 | 32.32 | 32.11 | 32.14 | 32.14 | -0.62% | 3,681 |
| Oct 8, 2025 | 32.32 | 32.43 | 32.32 | 32.34 | 32.34 | 0.05% | 2,851 |
| Oct 7, 2025 | 32.48 | 32.48 | 32.26 | 32.33 | 32.33 | -0.52% | 4,437 |
| Oct 6, 2025 | 32.53 | 32.62 | 32.43 | 32.49 | 32.49 | -0.06% | 8,288 |
| Oct 3, 2025 | 32.29 | 32.61 | 32.29 | 32.52 | 32.52 | 0.46% | 5,481 |
| Oct 2, 2025 | 32.46 | 32.48 | 32.21 | 32.37 | 32.37 | 1.23% | 10,255 |
| Oct 1, 2025 | 31.98 | 32.07 | 31.89 | 31.97 | 31.97 | 0.12% | 3,588 |
| Sep 30, 2025 | 31.79 | 31.97 | 31.79 | 31.94 | 31.94 | 0.74% | 15,695 |
| Sep 29, 2025 | 31.72 | 31.72 | 31.66 | 31.70 | 31.70 | 0.28% | 3,093 |
| Sep 26, 2025 | 31.79 | 31.93 | 31.61 | 31.61 | 31.61 | -0.15% | 9,432 |
| Sep 25, 2025 | 31.99 | 31.99 | 31.29 | 31.66 | 31.66 | -1.30% | 17,214 |
| Sep 24, 2025 | 32.17 | 32.17 | 32.08 | 32.08 | 32.08 | -0.19% | 2,751 |
| Sep 23, 2025 | 32.39 | 32.41 | 32.06 | 32.14 | 32.14 | -1.06% | 24,235 |
| Sep 22, 2025 | 32.45 | 32.56 | 32.41 | 32.48 | 32.48 | -0.69% | 9,907 |
| Sep 19, 2025 | 32.64 | 32.77 | 32.62 | 32.71 | 32.62 | 0.22% | 8,708 |
| Sep 18, 2025 | 32.70 | 32.81 | 32.58 | 32.63 | 32.55 | -0.02% | 5,646 |
| Sep 17, 2025 | 32.83 | 32.88 | 32.59 | 32.64 | 32.56 | -0.42% | 10,007 |
| Sep 16, 2025 | 32.76 | 32.85 | 32.69 | 32.78 | 32.70 | -0.25% | 8,755 |
| Sep 15, 2025 | 32.82 | 33.00 | 32.82 | 32.86 | 32.78 | 0.08% | 1,940 |
| Sep 12, 2025 | 33.11 | 33.11 | 32.78 | 32.84 | 32.75 | -0.56% | 11,620 |
| Sep 11, 2025 | 32.67 | 33.02 | 32.67 | 33.02 | 32.94 | 1.07% | 24,506 |
| Sep 10, 2025 | 32.91 | 32.96 | 32.59 | 32.67 | 32.59 | -0.79% | 164,437 |
| Sep 9, 2025 | 32.92 | 32.99 | 32.81 | 32.93 | 32.84 | -0.13% | 4,745 |
| Sep 8, 2025 | 32.71 | 32.97 | 32.61 | 32.97 | 32.89 | 0.54% | 10,683 |
| Sep 5, 2025 | 32.98 | 33.02 | 32.70 | 32.80 | 32.71 | -0.12% | 4,528 |
| Sep 4, 2025 | 32.78 | 32.88 | 32.73 | 32.83 | 32.75 | 0.44% | 5,329 |
| Sep 3, 2025 | 32.62 | 32.83 | 32.59 | 32.69 | 32.61 | 0.01% | 258,877 |
| Sep 2, 2025 | 32.75 | 32.75 | 32.49 | 32.69 | 32.60 | -0.36% | 225,716 |
| Aug 29, 2025 | 32.88 | 32.89 | 32.75 | 32.81 | 32.72 | -0.05% | 12,425 |
| Aug 28, 2025 | 32.57 | 32.82 | 32.57 | 32.82 | 32.74 | 0.44% | 7,575 |
| Aug 27, 2025 | 32.63 | 32.72 | 32.57 | 32.68 | 32.59 | 0.20% | 11,299 |
| Aug 26, 2025 | 32.08 | 32.66 | 32.08 | 32.61 | 32.53 | 0.64% | 247,128 |
| Aug 25, 2025 | 32.52 | 32.64 | 32.40 | 32.40 | 32.32 | -0.75% | 30,592 |
| Aug 22, 2025 | 32.39 | 32.76 | 32.38 | 32.65 | 32.57 | 0.96% | 31,338 |
| Aug 21, 2025 | 32.37 | 32.39 | 32.24 | 32.34 | 32.26 | -0.13% | 16,245 |
| Aug 20, 2025 | 32.44 | 32.47 | 32.30 | 32.38 | 32.30 | 0.18% | 8,030 |
| Aug 19, 2025 | 32.42 | 32.50 | 32.30 | 32.32 | 32.24 | -0.16% | 17,448 |
| Aug 18, 2025 | 32.40 | 32.41 | 32.33 | 32.37 | 32.29 | 0.22% | 12,239 |
| Aug 15, 2025 | 32.37 | 32.53 | 32.25 | 32.30 | 32.22 | -0.30% | 62,440 |
| Aug 14, 2025 | 32.47 | 32.77 | 32.38 | 32.40 | 32.32 | -0.85% | 18,936 |
| Aug 13, 2025 | 32.91 | 33.04 | 32.59 | 32.68 | 32.59 | -0.70% | 30,125 |
| Aug 12, 2025 | 32.89 | 33.00 | 32.79 | 32.91 | 32.83 | 0.50% | 121,885 |
| Aug 11, 2025 | 32.66 | 32.89 | 32.66 | 32.75 | 32.66 | 0.31% | 72,744 |
| Aug 8, 2025 | 32.82 | 32.93 | 32.55 | 32.65 | 32.56 | -0.90% | 36,479 |
| Aug 7, 2025 | 33.27 | 33.27 | 32.80 | 32.94 | 32.86 | -0.54% | 13,056 |
| Aug 6, 2025 | 33.07 | 33.16 | 32.83 | 33.12 | 33.04 | 0.10% | 5,971 |
| Aug 5, 2025 | 33.60 | 33.73 | 33.04 | 33.09 | 33.00 | -2.98% | 6,920 |
| Aug 4, 2025 | 34.04 | 34.11 | 33.95 | 34.11 | 34.02 | 1.29% | 13,029 |
| Aug 1, 2025 | 33.68 | 33.77 | 33.54 | 33.67 | 33.59 | -1.23% | 4,045 |
| Jul 31, 2025 | 34.51 | 35.09 | 34.05 | 34.09 | 34.01 | -0.98% | 55,968 |
| Jul 30, 2025 | 34.46 | 34.59 | 34.28 | 34.43 | 34.34 | 0.38% | 22,973 |
| Jul 29, 2025 | 34.20 | 34.53 | 34.20 | 34.30 | 34.21 | 0.21% | 5,201 |
| Jul 28, 2025 | 34.40 | 34.43 | 34.18 | 34.23 | 34.14 | -0.65% | 10,860 |
| Jul 25, 2025 | 34.30 | 34.51 | 34.30 | 34.45 | 34.36 | 0.43% | 12,872 |
| Jul 24, 2025 | 34.22 | 34.39 | 34.22 | 34.30 | 34.21 | 0.42% | 5,177 |
| Jul 23, 2025 | 34.26 | 34.26 | 33.84 | 34.16 | 34.07 | -0.71% | 12,402 |
| Jul 22, 2025 | 34.44 | 34.44 | 34.27 | 34.40 | 34.32 | -0.30% | 10,386 |
| Jul 21, 2025 | 34.64 | 34.68 | 34.51 | 34.51 | 34.42 | -0.09% | 6,314 |
| Jul 18, 2025 | 34.62 | 34.67 | 34.53 | 34.54 | 34.45 | -0.32% | 8,884 |
| Jul 17, 2025 | 34.61 | 34.65 | 34.46 | 34.65 | 34.56 | 0.46% | 12,162 |