Skip to main content
TCW Transform Supply Chain ETF (SUPP)
NASDAQ: SUPP · Real-Time Price · USD
71.29
-0.07 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

SUPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.5271.5271.2971.2971.29-0.10%8,190
Dec 4, 202571.3071.3671.3071.3671.360.12%172
Dec 3, 202571.0871.2771.0871.2771.270.48%166
Dec 2, 202570.9470.9470.9470.9470.94-0.11%74
Dec 1, 202571.0271.0271.0271.0271.02-0.78%52
Nov 28, 202571.4171.5871.4171.5871.580.27%122
Nov 26, 202571.3871.3871.3871.3871.381.12%34
Nov 25, 202570.5970.5970.5970.5970.591.42%58
Nov 24, 202569.6169.6169.6169.6169.611.47%26
Nov 21, 202568.0068.6068.0068.6068.600.74%586
Nov 20, 202568.0968.0968.0968.0968.09-1.94%18
Nov 19, 202569.4469.4469.4469.4469.441.13%50
Nov 18, 202568.6668.6668.6668.6668.66-0.65%22
Nov 17, 202569.1169.1169.1169.1169.11-1.05%14
Nov 14, 202569.8569.8569.8569.8569.850.26%32
Nov 13, 202571.2671.2669.6669.6669.66-2.40%295
Nov 12, 202571.3771.3771.3771.3771.370.46%13
Nov 11, 202571.0571.0571.0571.0571.04-0.91%156
Nov 10, 202571.2271.7071.2271.7071.701.61%282
Nov 7, 202570.0070.5670.0070.5670.56-481
Nov 6, 202571.3671.3670.5770.5770.57-1.12%395
Nov 5, 202571.3671.3671.3671.3671.360.13%58
Nov 4, 202571.2771.2771.2771.2771.27-1.44%84
Nov 3, 202572.3672.3672.3172.3172.31-0.27%277
Oct 31, 202572.5172.5172.5172.5172.510.02%27
Oct 30, 202572.4972.4972.4972.4972.49-0.82%15
Oct 29, 202573.0973.0973.0973.0973.090.31%55
Oct 28, 202572.8672.8672.8672.8672.860.16%164
Oct 27, 202573.0873.0872.7472.7472.740.45%880
Oct 24, 202571.9772.4271.9772.4272.411.03%844
Oct 23, 202571.6871.6871.6871.6871.681.73%11
Oct 22, 202570.4670.4670.4670.4670.46-1.33%144
Oct 21, 202571.1471.4171.1471.4171.410.16%147
Oct 20, 202571.3071.3071.3071.3071.300.79%13
Oct 17, 202570.7370.7370.7370.7370.730.29%77
Oct 16, 202570.5370.5370.5370.5370.53-0.79%215
Oct 15, 202571.0871.0871.0871.0871.08-0.25%423
Oct 14, 202571.1471.2671.1471.2671.26-0.25%300
Oct 13, 202571.0871.4471.0871.4471.442.39%403
Oct 10, 202570.7870.8169.7769.7769.77-2.31%1,913
Oct 9, 202571.4271.4271.4271.4271.42-0.87%7
Oct 8, 202572.0572.0572.0572.0572.051.56%27
Oct 7, 202570.9470.9470.9470.9470.94-1.17%20
Oct 6, 202571.9071.9071.7871.7871.780.55%535
Oct 3, 202571.3971.3971.3971.3971.390.50%111
Oct 2, 202571.0471.0471.0471.0471.040.16%112
Oct 1, 202570.9270.9270.9270.9270.920.11%51
Sep 30, 202570.8470.8470.8470.8470.841.30%39
Sep 29, 202569.9069.9469.9069.9469.940.18%168
Sep 26, 202569.7769.8169.6869.8169.810.70%976
Sep 25, 202569.3369.3369.3369.3369.33-0.34%21
Sep 24, 202569.5669.5669.5669.5669.56-0.40%26
Sep 23, 202569.8469.8469.8469.8469.84-0.53%15
Sep 22, 202569.7270.2169.7270.2170.210.26%564
Sep 19, 202570.0370.0370.0370.0369.78-0.27%19
Sep 18, 202570.2270.2270.2270.2269.981.58%14
Sep 17, 202569.1369.1369.1369.1368.89-0.89%34
Sep 16, 202569.7569.7569.7569.7569.51-0.16%10
Sep 15, 202569.8669.8669.8669.8669.620.38%92
Sep 12, 202569.6069.6069.6069.6069.35-0.97%5
Sep 11, 202570.4470.4469.9770.2870.030.43%4,143
Sep 10, 202569.8469.9869.8469.9869.731.32%661
Sep 9, 202569.0769.0769.0769.0768.83-0.89%35
Sep 8, 202569.6969.6969.6969.6969.450.69%14
Sep 5, 202569.2269.2269.2269.2268.970.73%14
Sep 4, 202568.7168.7168.7168.7168.471.24%32
Sep 3, 202567.6967.8767.5967.8767.63-0.63%4,211
Sep 2, 202568.3068.3068.3068.3068.06-0.70%32
Aug 29, 202568.7868.7868.7868.7868.54-1.51%173
Aug 28, 202569.6569.8469.6569.8469.590.11%511
Aug 27, 202569.6669.7669.6669.7669.510.25%119
Aug 26, 202569.5869.5869.5869.5869.340.75%42
Aug 25, 202569.4569.4569.0569.0668.82-0.57%368
Aug 22, 202569.9469.9769.4669.4669.221.43%1,221
Aug 21, 202568.4868.4868.4868.4868.24-0.32%83
Aug 20, 202568.2968.7068.2968.7068.46-0.50%282
Aug 19, 202569.0669.0669.0469.0468.80-0.72%167
Aug 18, 202569.5469.5469.5469.5469.300.34%33
Aug 15, 202569.8369.8369.3169.3169.06-0.73%398
Aug 14, 202569.8269.8269.8269.8269.57-0.40%59
Aug 13, 202570.1070.1070.1070.1069.85-0.21%12
Aug 12, 202570.2970.2970.2470.2470.001.20%174
Aug 11, 202569.4169.4169.4169.4169.17-0.28%112
Aug 8, 202569.6069.6069.6069.6069.360.15%63
Aug 7, 202569.5069.5069.5069.5069.250.58%39
Aug 6, 202569.1069.1069.1069.1068.86-0.09%10
Aug 5, 202569.1669.1669.1669.1668.92-1.58%10
Aug 4, 202569.7170.2769.7170.2770.031.51%483
Aug 1, 202569.2369.2369.2369.2368.98-1.31%48
Jul 31, 202570.1570.1570.1570.1569.90-0.91%39
Jul 30, 202570.6370.7970.6370.7970.55-0.20%144
Jul 29, 202570.9470.9470.9470.9470.690.45%144
Jul 28, 202570.5870.6270.5870.6270.37-0.31%203
Jul 25, 202570.6870.8470.6870.8470.590.70%330
Jul 24, 202570.3470.3470.3470.3470.100.88%15
Jul 23, 202569.5469.7369.5369.7369.491.15%613
Jul 22, 202568.9468.9468.9468.9468.70-0.26%57
Jul 21, 202569.1269.1269.1269.1268.88-0.33%10
Jul 18, 202569.3969.3969.3569.3569.11-0.20%135
Jul 17, 202569.1769.4969.1769.4969.251.68%152