Skip to main content
TCW Durable Growth ETF (GRW)
NASDAQ: GRW · Real-Time Price · USD
29.41
-0.27 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
29.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

GRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.6629.7129.6129.6829.680.20%11,046
Apr 24, 202629.5629.6229.5529.6229.620.40%2,759
Apr 23, 202629.6729.6929.2729.5029.50-0.30%2,273
Apr 22, 202629.6529.6529.4929.5929.58-0.07%2,330
Apr 21, 202629.8829.8829.5529.6129.61-1.43%8,254
Apr 20, 202630.0030.0329.9530.0330.03-0.22%141,084
Apr 17, 202630.1130.2630.0730.1030.101.78%3,504
Apr 16, 202629.6929.7229.5729.5729.57-0.81%2,866
Apr 15, 202629.8029.8229.7329.8229.820.15%1,022
Apr 14, 202629.6829.8029.6829.7729.771.07%2,701
Apr 13, 202628.9229.4628.9229.4629.461.91%6,529
Apr 10, 202629.1229.1227.7728.9028.90-0.66%11,770
Apr 9, 202628.8229.1528.8229.1029.100.33%7,138
Apr 8, 202629.0329.0928.9329.0029.003.71%4,688
Apr 7, 202626.9627.9626.9627.9627.960.30%8,350
Apr 6, 202627.7027.9027.7027.8827.880.72%2,932
Apr 2, 202627.6627.6827.6127.6827.68-0.31%3,528
Apr 1, 202627.6927.9127.6927.7727.770.95%607
Mar 31, 202627.1327.5126.9927.5127.512.75%4,073
Mar 30, 202627.0427.0426.6326.7726.77-0.63%4,738
Mar 27, 202627.3427.3426.9026.9426.94-1.85%5,279
Mar 26, 202627.6927.8527.4327.4527.45-1.26%6,281
Mar 25, 202627.9428.0027.7227.8027.800.27%9,289
Mar 24, 202627.6927.8427.6227.7227.72-1.25%4,622
Mar 23, 202628.1828.4328.0728.0728.071.05%1,491
Mar 20, 202628.0928.1227.7027.7827.78-1.44%2,536
Mar 19, 202628.1828.3127.9828.1928.19-0.71%9,213
Mar 18, 202628.8028.8128.3928.3928.39-1.58%16,553
Mar 17, 202629.0129.0128.8228.8428.840.39%1,478
Mar 16, 202628.6128.7828.6128.7328.731.18%97,796
Mar 13, 202628.7628.7628.3528.4028.40-1.00%1,687
Mar 12, 202629.2829.2828.6828.6828.68-2.56%4,312
Mar 11, 202629.6629.6629.2829.4429.44-0.78%3,325
Mar 10, 202629.9329.9729.6029.6729.67-0.96%6,174
Mar 9, 202629.4229.9529.2229.9529.950.83%3,473
Mar 6, 202629.7529.8729.5429.7129.71-0.83%11,877
Mar 5, 202630.0630.1029.7029.9629.96-0.49%6,287
Mar 4, 202629.9630.1629.8730.1030.100.37%3,373
Mar 3, 202629.6430.0729.4629.9929.99-0.62%8,980
Mar 2, 202629.6830.2929.6830.1830.180.57%4,628
Feb 27, 202629.6730.0129.6730.0130.01-0.05%2,800
Feb 26, 202629.9330.0629.6530.0230.020.06%33,775
Feb 25, 202629.9730.0329.7330.0030.000.83%107,912
Feb 24, 202629.5929.7929.1529.7629.760.65%6,764
Feb 23, 202630.2130.2129.4529.5629.56-2.24%12,636
Feb 20, 202630.1130.2730.0930.2430.240.97%45,493
Feb 19, 202629.9830.1029.7829.9529.95-0.30%133,305
Feb 18, 202629.8730.2129.8730.0430.040.80%24,843
Feb 17, 202629.8029.8829.6829.8029.800.34%1,654
Feb 13, 202629.6529.9029.6529.7029.700.48%10,570
Feb 12, 202630.3430.3629.5629.5629.56-1.81%5,321
Feb 11, 202630.4530.4530.0930.1130.11-0.86%8,719
Feb 10, 202630.2830.5730.2830.3730.370.03%7,764
Feb 9, 202630.2630.4630.2230.3630.360.42%13,904
Feb 6, 202629.8730.3129.7930.2330.232.44%124,258
Feb 5, 202629.6629.8729.4229.5129.51-1.18%3,254
Feb 4, 202629.9829.9829.6329.8629.86-0.30%169,641
Feb 3, 202630.4730.4729.8329.9529.95-2.71%3,282
Feb 2, 202630.5530.8230.5530.7830.780.48%6,370
Jan 30, 202630.6330.7130.4830.6430.64-0.22%12,624
Jan 29, 202630.8430.8430.4230.7130.71-0.68%12,940
Jan 28, 202630.9330.9530.8830.9230.92-0.47%317,845
Jan 27, 202631.0931.1231.0431.0631.06-0.07%6,428
Jan 26, 202630.6931.1230.6931.0831.080.80%12,120
Jan 23, 202630.9330.9730.8130.8330.83-0.53%20,899
Jan 22, 202631.1731.2030.9931.0031.00-0.42%4,393
Jan 21, 202630.9031.2030.8531.1331.131.07%9,615
Jan 20, 202631.1631.1630.8030.8030.80-2.35%9,189
Jan 16, 202631.4731.6431.4331.5431.540.27%14,353
Jan 15, 202631.5031.6731.4231.4631.450.18%5,435
Jan 14, 202631.4231.4231.2431.4031.40-0.72%6,374
Jan 13, 202631.6231.6831.5431.6331.63-0.55%6,766
Jan 12, 202631.6231.8431.6231.8031.800.16%14,696
Jan 9, 202631.4531.8031.4531.7531.751.28%7,898
Jan 8, 202631.4031.4231.2131.3531.35-0.49%38,354
Jan 7, 202631.6131.7331.5031.5031.50-0.21%2,727
Jan 6, 202631.1131.6231.1131.5731.570.86%14,812
Jan 5, 202630.8131.4430.8131.3031.300.67%35,971
Jan 2, 202631.1831.1830.9631.0931.09-0.06%9,582
Dec 31, 202531.3231.3431.0631.1131.11-0.92%6,229
Dec 30, 202531.4631.4931.3531.4031.40-0.27%8,747
Dec 29, 202531.3931.5331.3731.4931.49-0.15%14,693
Dec 26, 202531.5331.6731.4631.5431.54-0.03%18,061
Dec 24, 202531.5031.6031.5031.5531.540.23%3,231
Dec 23, 202531.2731.5231.2731.4731.470.44%5,460
Dec 22, 202531.1431.3831.1331.3431.340.99%6,106
Dec 19, 202530.7031.0630.7031.0331.030.90%9,774
Dec 18, 202530.7330.8030.7230.7530.750.70%6,369
Dec 17, 202530.9330.9330.5430.5430.54-1.14%9,874
Dec 16, 202530.8931.0030.8030.8930.89-0.39%16,004
Dec 15, 202531.0931.1430.9631.0131.01-0.62%19,385
Dec 12, 202531.4631.4731.1731.2131.21-1.32%2,076
Dec 11, 202531.2731.6431.2331.6231.621.08%20,299
Dec 10, 202531.1731.3231.0131.2831.280.37%9,892
Dec 9, 202531.3431.3931.1731.1731.17-0.22%8,248
Dec 8, 202531.4031.4131.2431.2431.24-0.34%6,576
Dec 5, 202531.5131.5531.3131.3431.34-0.12%282,984
Dec 4, 202531.2231.5031.2131.3831.380.50%19,977
Dec 3, 202531.1631.2331.1631.2331.23-0.11%11,822
Dec 2, 202531.2431.3031.2431.2631.26-0.04%1,374