TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
74.60
-1.25 (-1.65%)
Mar 5, 2026, 4:00 PM EST - Market closed
SUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.65% | 28 |
| Mar 4, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.81% | 88 |
| Mar 3, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -2.53% | 18 |
| Mar 2, 2026 | 77.10 | 77.20 | 77.10 | 77.20 | 77.20 | 0.42% | 143 |
| Feb 27, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.64% | 96 |
| Feb 26, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -0.55% | 42 |
| Feb 25, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.17% | 27 |
| Feb 24, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 1.48% | 62 |
| Feb 23, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.75% | 126 |
| Feb 20, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.66% | 81 |
| Feb 19, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.55% | 42 |
| Feb 18, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.05% | 25 |
| Feb 17, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.31% | 21 |
| Feb 13, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.77% | 74 |
| Feb 12, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -1.39% | 57 |
| Feb 11, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 1.15% | 67 |
| Feb 10, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.52% | 55 |
| Feb 9, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 1.58% | 22 |
| Feb 6, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 4.13% | 39 |
| Feb 5, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.19% | 148 |
| Feb 4, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.03% | 110 |
| Feb 3, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.79% | 74 |
| Feb 2, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.25 | 0.81% | 66 |
| Jan 30, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.79% | 27 |
| Jan 29, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.18% | 56 |
| Jan 28, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.33% | 123 |
| Jan 27, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.60% | 72 |
| Jan 26, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.52% | 19 |
| Jan 23, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -0.30% | 31 |
| Jan 22, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.30% | 8 |
| Jan 21, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 1.47% | 27 |
| Jan 20, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -2.66% | 78 |
| Jan 16, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.74% | 76 |
| Jan 15, 2026 | 72.97 | 73.01 | 72.90 | 72.90 | 72.89 | 1.32% | 393 |
| Jan 14, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.95% | 67 |
| Jan 13, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.28% | 69 |
| Jan 12, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.45% | 97 |
| Jan 9, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.78% | 37 |
| Jan 8, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.31% | 74 |
| Jan 7, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -1.19% | 12 |
| Jan 6, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.33 | 0.78% | 117 |
| Jan 5, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.71% | 83 |
| Jan 2, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 2.02% | 86 |
| Dec 31, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.71% | 113 |
| Dec 30, 2025 | 70.73 | 70.73 | 70.36 | 70.36 | 70.36 | -0.26% | 219 |
| Dec 29, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.46% | 22 |
| Dec 26, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.26% | 10 |
| Dec 24, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.14% | 5 |
| Dec 23, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.83% | 74 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.81% | 59 |
| Dec 19, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.09% | 58 |
| Dec 18, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.98% | 39 |
| Dec 17, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -2.33% | 14 |
| Dec 16, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.64 | -0.25% | 6 |
| Dec 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.36% | 34 |
| Dec 12, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -2.80% | 11 |
| Dec 11, 2025 | 71.96 | 72.09 | 71.96 | 72.09 | 72.08 | 0.29% | 354 |
| Dec 10, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1.18% | 123 |
| Dec 9, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.64% | 17 |
| Dec 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.29% | 22 |
| Dec 5, 2025 | 71.52 | 71.52 | 71.29 | 71.29 | 71.29 | -0.10% | 8,190 |
| Dec 4, 2025 | 71.30 | 71.36 | 71.30 | 71.36 | 71.36 | 0.12% | 172 |
| Dec 3, 2025 | 71.08 | 71.27 | 71.08 | 71.27 | 71.27 | 0.48% | 166 |
| Dec 2, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.11% | 74 |
| Dec 1, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.78% | 52 |
| Nov 28, 2025 | 71.41 | 71.58 | 71.41 | 71.58 | 71.58 | 0.27% | 122 |
| Nov 26, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1.12% | 34 |
| Nov 25, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 1.42% | 58 |
| Nov 24, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1.47% | 26 |
| Nov 21, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 0.74% | 586 |
| Nov 20, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -1.94% | 18 |
| Nov 19, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.13% | 50 |
| Nov 18, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.65% | 22 |
| Nov 17, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.05% | 14 |
| Nov 14, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.26% | 32 |
| Nov 13, 2025 | 71.26 | 71.26 | 69.66 | 69.66 | 69.66 | -2.40% | 295 |
| Nov 12, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.46% | 13 |
| Nov 11, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.04 | -0.91% | 156 |
| Nov 10, 2025 | 71.22 | 71.70 | 71.22 | 71.70 | 71.70 | 1.61% | 282 |
| Nov 7, 2025 | 70.00 | 70.56 | 70.00 | 70.56 | 70.56 | - | 481 |
| Nov 6, 2025 | 71.36 | 71.36 | 70.57 | 70.57 | 70.57 | -1.12% | 395 |
| Nov 5, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.13% | 58 |
| Nov 4, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -1.44% | 84 |
| Nov 3, 2025 | 72.36 | 72.36 | 72.31 | 72.31 | 72.31 | -0.27% | 277 |
| Oct 31, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.02% | 27 |
| Oct 30, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.82% | 15 |
| Oct 29, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.31% | 55 |
| Oct 28, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.16% | 164 |
| Oct 27, 2025 | 73.08 | 73.08 | 72.74 | 72.74 | 72.74 | 0.45% | 880 |
| Oct 24, 2025 | 71.97 | 72.42 | 71.97 | 72.42 | 72.41 | 1.03% | 844 |
| Oct 23, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 1.73% | 11 |
| Oct 22, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.33% | 144 |
| Oct 21, 2025 | 71.14 | 71.41 | 71.14 | 71.41 | 71.41 | 0.16% | 147 |
| Oct 20, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.79% | 13 |
| Oct 17, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.29% | 77 |
| Oct 16, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.79% | 215 |
| Oct 15, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.25% | 423 |
| Oct 14, 2025 | 71.14 | 71.26 | 71.14 | 71.26 | 71.26 | -0.25% | 300 |
| Oct 13, 2025 | 71.08 | 71.44 | 71.08 | 71.44 | 71.44 | 2.39% | 403 |
| Oct 10, 2025 | 70.78 | 70.81 | 69.77 | 69.77 | 69.77 | -2.31% | 1,913 |