TCW Transform Systems ETF (PWRD)
NASDAQ: PWRD · Real-Time Price · USD
98.06
-0.35 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
PWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.25 | 99.25 | 97.77 | 98.06 | 98.06 | -0.35% | 241,150 |
| Dec 4, 2025 | 97.50 | 99.08 | 97.50 | 98.41 | 98.41 | 0.83% | 62,089 |
| Dec 3, 2025 | 97.18 | 97.89 | 96.09 | 97.60 | 97.60 | 0.76% | 54,747 |
| Dec 2, 2025 | 97.46 | 97.65 | 96.62 | 96.87 | 96.87 | 0.07% | 90,659 |
| Dec 1, 2025 | 97.83 | 97.83 | 96.65 | 96.80 | 96.80 | -2.13% | 188,868 |
| Nov 28, 2025 | 98.22 | 98.99 | 98.08 | 98.90 | 98.90 | 0.96% | 45,656 |
| Nov 26, 2025 | 96.62 | 98.38 | 96.62 | 97.96 | 97.96 | 1.99% | 56,885 |
| Nov 25, 2025 | 95.54 | 96.25 | 94.32 | 96.06 | 96.06 | 0.84% | 73,583 |
| Nov 24, 2025 | 93.20 | 95.31 | 93.20 | 95.26 | 95.26 | 2.43% | 44,978 |
| Nov 21, 2025 | 93.36 | 93.61 | 90.58 | 93.00 | 93.00 | -0.32% | 93,655 |
| Nov 20, 2025 | 98.23 | 98.98 | 93.07 | 93.30 | 93.30 | -2.90% | 62,705 |
| Nov 19, 2025 | 94.75 | 96.50 | 94.75 | 96.09 | 96.09 | 1.40% | 67,439 |
| Nov 18, 2025 | 95.22 | 95.69 | 93.75 | 94.76 | 94.76 | -0.94% | 62,760 |
| Nov 17, 2025 | 96.51 | 98.00 | 95.03 | 95.66 | 95.66 | -0.80% | 54,940 |
| Nov 14, 2025 | 94.01 | 97.39 | 94.00 | 96.43 | 96.43 | 0.82% | 83,050 |
| Nov 13, 2025 | 98.81 | 98.81 | 95.25 | 95.64 | 95.64 | -3.32% | 253,578 |
| Nov 12, 2025 | 99.80 | 99.80 | 98.72 | 98.93 | 98.93 | -0.09% | 67,831 |
| Nov 11, 2025 | 99.82 | 99.82 | 98.76 | 99.01 | 99.01 | -1.75% | 58,264 |
| Nov 10, 2025 | 101.11 | 101.11 | 99.75 | 100.77 | 100.77 | 1.48% | 44,407 |
| Nov 7, 2025 | 97.76 | 99.44 | 96.60 | 99.30 | 99.30 | 0.17% | 64,711 |
| Nov 6, 2025 | 100.81 | 100.82 | 98.94 | 99.13 | 99.13 | -1.95% | 89,580 |
| Nov 5, 2025 | 99.73 | 101.77 | 98.08 | 101.10 | 101.10 | 1.40% | 73,681 |
| Nov 4, 2025 | 100.69 | 101.25 | 99.55 | 99.71 | 99.71 | -2.45% | 122,477 |
| Nov 3, 2025 | 102.76 | 102.76 | 101.86 | 102.21 | 102.21 | -0.13% | 84,343 |
| Oct 31, 2025 | 102.85 | 103.18 | 101.45 | 102.35 | 102.35 | 0.59% | 76,061 |
| Oct 30, 2025 | 102.60 | 103.22 | 101.75 | 101.75 | 101.75 | -1.53% | 112,901 |
| Oct 29, 2025 | 101.65 | 103.62 | 101.65 | 103.33 | 103.33 | 1.86% | 124,308 |
| Oct 28, 2025 | 102.32 | 102.32 | 100.91 | 101.44 | 101.44 | -0.07% | 90,823 |
| Oct 27, 2025 | 101.62 | 101.62 | 100.86 | 101.52 | 101.52 | 0.84% | 85,684 |
| Oct 24, 2025 | 100.58 | 100.85 | 100.16 | 100.67 | 100.67 | 1.45% | 96,611 |
| Oct 23, 2025 | 97.66 | 99.70 | 97.66 | 99.23 | 99.23 | 1.84% | 101,200 |
| Oct 22, 2025 | 99.15 | 99.15 | 96.37 | 97.44 | 97.44 | -1.17% | 110,316 |
| Oct 21, 2025 | 99.61 | 99.61 | 98.18 | 98.59 | 98.59 | -0.84% | 81,625 |
| Oct 20, 2025 | 100.08 | 101.16 | 99.14 | 99.42 | 99.42 | 0.48% | 116,253 |
| Oct 17, 2025 | 99.40 | 100.05 | 98.41 | 98.95 | 98.95 | -1.19% | 73,460 |
| Oct 16, 2025 | 101.33 | 101.44 | 99.61 | 100.14 | 100.14 | -0.34% | 61,649 |
| Oct 15, 2025 | 101.07 | 101.59 | 99.24 | 100.48 | 100.48 | 0.40% | 44,161 |
| Oct 14, 2025 | 98.97 | 101.16 | 98.09 | 100.08 | 100.08 | -0.22% | 37,648 |
| Oct 13, 2025 | 99.24 | 100.63 | 99.24 | 100.30 | 100.30 | 2.97% | 29,505 |
| Oct 10, 2025 | 100.28 | 100.76 | 97.26 | 97.41 | 97.41 | -2.50% | 56,962 |
| Oct 9, 2025 | 100.52 | 100.78 | 99.33 | 99.90 | 99.90 | -0.51% | 43,311 |
| Oct 8, 2025 | 99.22 | 100.41 | 99.06 | 100.41 | 100.41 | 1.87% | 60,181 |
| Oct 7, 2025 | 99.26 | 99.53 | 98.00 | 98.56 | 98.56 | -0.46% | 36,599 |
| Oct 6, 2025 | 100.01 | 100.01 | 98.77 | 99.02 | 99.02 | 0.04% | 30,937 |
| Oct 3, 2025 | 99.46 | 99.99 | 98.72 | 98.98 | 98.98 | 0.12% | 37,668 |
| Oct 2, 2025 | 99.70 | 99.74 | 98.20 | 98.86 | 98.86 | 0.26% | 1,143,196 |
| Oct 1, 2025 | 97.28 | 98.70 | 96.96 | 98.60 | 98.60 | 0.93% | 39,449 |
| Sep 30, 2025 | 96.80 | 97.79 | 96.65 | 97.69 | 97.69 | 1.44% | 82,487 |
| Sep 29, 2025 | 97.76 | 97.76 | 96.30 | 96.30 | 96.30 | -0.65% | 29,375 |
| Sep 26, 2025 | 96.58 | 96.93 | 96.06 | 96.93 | 96.93 | 1.00% | 31,543 |
| Sep 25, 2025 | 95.50 | 96.13 | 94.65 | 95.97 | 95.97 | -0.43% | 42,083 |
| Sep 24, 2025 | 97.44 | 97.44 | 96.27 | 96.39 | 96.39 | -0.69% | 53,423 |
| Sep 23, 2025 | 98.03 | 98.19 | 96.87 | 97.06 | 97.06 | -1.04% | 28,219 |
| Sep 22, 2025 | 96.77 | 98.30 | 96.45 | 98.08 | 98.08 | 1.00% | 37,281 |
| Sep 19, 2025 | 96.62 | 97.16 | 96.04 | 97.11 | 97.11 | 0.88% | 18,334 |
| Sep 18, 2025 | 95.72 | 96.52 | 95.37 | 96.26 | 96.26 | 1.44% | 38,360 |
| Sep 17, 2025 | 95.63 | 95.78 | 94.43 | 94.90 | 94.90 | -0.76% | 22,592 |
| Sep 16, 2025 | 96.15 | 96.15 | 95.20 | 95.63 | 95.63 | -0.29% | 21,063 |
| Sep 15, 2025 | 95.09 | 96.14 | 95.09 | 95.91 | 95.91 | 1.42% | 35,284 |
| Sep 12, 2025 | 94.76 | 95.00 | 94.40 | 94.56 | 94.56 | -0.21% | 38,013 |
| Sep 11, 2025 | 95.15 | 95.29 | 94.49 | 94.76 | 94.76 | 0.19% | 85,645 |
| Sep 10, 2025 | 93.34 | 94.76 | 93.34 | 94.58 | 94.58 | 2.50% | 40,527 |
| Sep 9, 2025 | 92.26 | 92.39 | 91.77 | 92.27 | 92.27 | 0.20% | 19,005 |
| Sep 8, 2025 | 92.36 | 92.66 | 91.89 | 92.09 | 92.09 | 0.30% | 25,302 |
| Sep 5, 2025 | 93.13 | 93.13 | 90.48 | 91.81 | 91.81 | 0.08% | 25,925 |
| Sep 4, 2025 | 91.00 | 91.77 | 91.00 | 91.74 | 91.74 | 0.94% | 24,364 |
| Sep 3, 2025 | 90.75 | 91.02 | 90.50 | 90.88 | 90.88 | 0.50% | 29,584 |
| Sep 2, 2025 | 90.09 | 90.43 | 89.13 | 90.43 | 90.43 | -1.22% | 35,492 |
| Aug 29, 2025 | 93.21 | 93.21 | 91.14 | 91.55 | 91.55 | -2.06% | 33,057 |
| Aug 28, 2025 | 91.32 | 93.79 | 91.32 | 93.48 | 93.48 | 1.30% | 72,816 |
| Aug 27, 2025 | 92.37 | 92.59 | 91.82 | 92.28 | 92.28 | -0.34% | 27,247 |
| Aug 26, 2025 | 91.62 | 92.67 | 91.57 | 92.60 | 92.60 | 1.75% | 47,290 |
| Aug 25, 2025 | 91.71 | 92.23 | 91.00 | 91.00 | 91.00 | -0.64% | 32,251 |
| Aug 22, 2025 | 91.64 | 92.82 | 91.23 | 91.59 | 91.59 | 0.52% | 46,584 |
| Aug 21, 2025 | 91.35 | 91.87 | 91.00 | 91.12 | 91.12 | -0.25% | 159,881 |
| Aug 20, 2025 | 91.65 | 91.65 | 90.01 | 91.35 | 91.35 | -0.72% | 206,545 |
| Aug 19, 2025 | 94.08 | 94.08 | 91.76 | 92.01 | 92.01 | -1.98% | 99,836 |
| Aug 18, 2025 | 92.88 | 93.87 | 92.88 | 93.87 | 93.87 | 0.74% | 26,262 |
| Aug 15, 2025 | 93.40 | 93.40 | 92.24 | 93.18 | 93.18 | -0.44% | 32,116 |
| Aug 14, 2025 | 94.00 | 94.59 | 93.59 | 93.59 | 93.59 | -0.73% | 26,033 |
| Aug 13, 2025 | 96.45 | 96.48 | 93.37 | 94.28 | 94.28 | -1.63% | 65,699 |
| Aug 12, 2025 | 94.05 | 95.94 | 94.05 | 95.84 | 95.84 | 2.20% | 63,850 |
| Aug 11, 2025 | 94.08 | 94.37 | 93.55 | 93.77 | 93.77 | -0.33% | 36,453 |
| Aug 8, 2025 | 94.40 | 94.74 | 93.74 | 94.08 | 94.08 | 0.02% | 57,633 |
| Aug 7, 2025 | 94.23 | 94.51 | 93.34 | 94.06 | 94.06 | -0.01% | 25,822 |
| Aug 6, 2025 | 93.85 | 94.45 | 93.08 | 94.08 | 94.08 | 0.24% | 47,826 |
| Aug 5, 2025 | 94.66 | 94.81 | 93.33 | 93.85 | 93.85 | -0.71% | 42,778 |
| Aug 4, 2025 | 93.86 | 94.62 | 93.39 | 94.52 | 94.52 | 1.66% | 60,591 |
| Aug 1, 2025 | 92.74 | 93.44 | 90.77 | 92.98 | 92.98 | -1.56% | 35,717 |
| Jul 31, 2025 | 95.40 | 95.95 | 94.26 | 94.46 | 94.46 | -0.19% | 57,874 |
| Jul 30, 2025 | 94.78 | 95.18 | 94.00 | 94.63 | 94.63 | 0.14% | 43,856 |
| Jul 29, 2025 | 94.75 | 95.42 | 94.04 | 94.50 | 94.50 | 0.49% | 54,712 |
| Jul 28, 2025 | 94.14 | 94.19 | 93.47 | 94.04 | 94.04 | 0.09% | 34,819 |
| Jul 25, 2025 | 93.31 | 94.18 | 93.31 | 93.96 | 93.96 | 0.73% | 72,472 |
| Jul 24, 2025 | 93.50 | 95.23 | 93.20 | 93.28 | 93.28 | -0.28% | 51,684 |
| Jul 23, 2025 | 92.14 | 93.63 | 91.86 | 93.54 | 93.54 | 3.47% | 42,268 |
| Jul 22, 2025 | 90.59 | 90.59 | 88.80 | 90.40 | 90.40 | -0.71% | 51,778 |
| Jul 21, 2025 | 91.88 | 92.17 | 90.91 | 91.05 | 91.05 | -0.85% | 95,561 |
| Jul 18, 2025 | 91.64 | 92.67 | 91.53 | 91.83 | 91.83 | 1.40% | 70,247 |
| Jul 17, 2025 | 90.27 | 90.79 | 90.10 | 90.57 | 90.57 | 1.12% | 95,128 |