Skip to main content
TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
79.10
-0.85 (-1.06%)
Mar 6, 2026, 11:29 AM EST - Market open

VOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202678.8578.8578.8578.85--1.38%395
Mar 5, 202679.9980.4679.2779.9579.95-0.59%51,773
Mar 4, 202679.9480.5979.9480.4380.430.83%18,195
Mar 3, 202678.9880.0278.5779.7779.77-1.04%50,911
Mar 2, 202679.4680.7679.4680.6080.600.18%135,096
Feb 27, 202680.0680.5680.0680.4580.45-0.45%342,847
Feb 26, 202681.2481.2480.4080.8280.82-0.59%51,367
Feb 25, 202680.9281.3480.9281.3081.300.83%29,182
Feb 24, 202679.8980.6879.8280.6380.620.89%49,677
Feb 23, 202680.6580.6579.8079.9279.92-1.12%18,405
Feb 20, 202680.0680.9180.0680.8280.820.63%20,255
Feb 19, 202680.3480.4380.0380.3280.32-0.31%81,965
Feb 18, 202680.3480.8480.2580.5780.570.64%57,110
Feb 17, 202679.6680.3379.3880.0580.050.12%54,498
Feb 13, 202679.5480.4779.5479.9679.960.03%14,936
Feb 12, 202681.4781.5179.9179.9379.93-1.62%21,034
Feb 11, 202681.8081.8081.0981.2581.250.05%25,024
Feb 10, 202681.4381.6581.2081.2181.21-0.38%19,830
Feb 9, 202680.9481.6480.9481.5281.520.49%13,379
Feb 6, 202680.3081.1880.3081.1281.122.05%13,087
Feb 5, 202679.9080.0979.3779.4979.49-1.25%43,850
Feb 4, 202680.8181.0380.0880.5080.50-0.56%13,629
Feb 3, 202681.7281.7280.5480.9580.95-0.89%21,817
Feb 2, 202680.9381.8580.9381.6881.680.59%17,713
Jan 30, 202681.2681.5080.8581.2081.20-0.47%32,084
Jan 29, 202681.8681.8680.4681.5881.58-0.26%16,133
Jan 28, 202681.9481.9681.5981.7981.790.04%12,005
Jan 27, 202681.5981.8781.5981.7681.760.44%9,100
Jan 26, 202681.0181.5681.0181.4081.400.51%13,202
Jan 23, 202680.9881.1380.8980.9980.990.06%20,885
Jan 22, 202681.0081.1980.7880.9480.940.54%21,535
Jan 21, 202679.8880.8179.8480.5180.511.17%15,133
Jan 20, 202680.0880.4379.5779.5879.58-2.15%26,509
Jan 16, 202681.5081.5781.2781.3381.330.03%21,643
Jan 15, 202681.6181.7581.2981.3081.300.21%11,383
Jan 14, 202681.3181.3180.7081.1381.13-0.53%9,169
Jan 13, 202681.7981.7981.3081.5681.56-0.23%17,050
Jan 12, 202681.1981.8281.1981.7581.750.13%12,055
Jan 9, 202681.2881.7581.1081.6481.640.66%19,247
Jan 8, 202681.0981.2280.9181.1181.11-0.05%11,269
Jan 7, 202681.4081.6281.1481.1581.15-0.34%17,872
Jan 6, 202680.8881.4480.8881.4381.430.64%15,989
Jan 5, 202680.8081.1080.8080.9180.910.72%32,396
Jan 2, 202680.6380.7779.9780.3380.330.13%31,401
Dec 31, 202580.8280.8280.1780.2280.22-0.72%17,367
Dec 30, 202580.9680.9680.7780.8080.80-0.08%19,320
Dec 29, 202580.9480.9980.7780.8780.87-0.37%33,595
Dec 26, 202581.1581.2381.0981.1781.17-0.02%21,957
Dec 24, 202580.9681.2180.9681.1981.190.35%9,696
Dec 23, 202580.4280.9380.4280.9080.900.44%16,788
Dec 22, 202580.4380.5880.3180.5580.550.44%34,492
Dec 19, 202580.1780.2980.0280.2079.990.84%10,309
Dec 18, 202579.5979.9779.4379.5379.330.82%18,906
Dec 17, 202579.9179.9178.8978.8978.68-1.22%11,228
Dec 16, 202579.8380.0479.3379.8679.65-0.19%20,820
Dec 15, 202580.6180.6179.8680.0279.81-0.16%19,646
Dec 12, 202580.9380.9379.8980.1479.93-1.08%19,238
Dec 11, 202580.5281.0780.2381.0280.800.21%41,224
Dec 10, 202580.3081.0080.2580.8580.640.67%15,862
Dec 9, 202580.4980.6080.2980.3180.10-0.04%11,826
Dec 8, 202580.8380.8380.2180.3480.13-0.40%14,943
Dec 5, 202580.6680.9580.5580.6680.450.23%12,316
Dec 4, 202580.4980.5180.2580.4780.260.02%8,698
Dec 3, 202580.0780.5880.0780.4680.250.33%8,220
Dec 2, 202580.1980.3880.0080.1979.980.33%14,726
Dec 1, 202579.9280.3279.8979.9379.72-0.55%38,156
Nov 28, 202580.1480.3780.1180.3780.160.50%6,315
Nov 26, 202579.6380.1179.6279.9779.760.72%38,353
Nov 25, 202578.6879.4778.4079.3979.190.93%16,329
Nov 24, 202577.8078.7277.8078.6678.461.54%21,178
Nov 21, 202577.0978.0876.6777.4777.271.05%48,822
Nov 20, 202579.2479.4076.6276.6676.46-1.60%12,975
Nov 19, 202577.7478.3977.5577.9177.700.31%90,333
Nov 18, 202577.4578.1577.3477.6677.46-0.72%17,838
Nov 17, 202578.7879.1678.0378.2278.02-0.91%53,143
Nov 14, 202577.9379.4477.9378.9478.73-0.04%16,869
Nov 13, 202580.0480.0478.9078.9778.76-1.73%21,493
Nov 12, 202580.5380.6080.1980.3680.150.05%10,533
Nov 11, 202580.1080.4480.0080.3280.110.14%5,087
Nov 10, 202579.6580.2779.5680.2079.991.57%10,507
Nov 7, 202578.5278.9678.0178.9678.760.13%7,369
Nov 6, 202579.7879.7878.8078.8678.66-1.17%7,212
Nov 5, 202579.4380.1779.4379.8079.590.40%15,449
Nov 4, 202579.6980.0679.4579.4879.27-1.20%33,840
Nov 3, 202580.8680.8680.2180.4480.230.06%31,866
Oct 31, 202580.6780.6780.0780.3980.180.41%9,855
Oct 30, 202580.6380.7880.0780.0779.86-0.99%41,505
Oct 29, 202581.1781.2480.6780.8780.66-0.07%26,679
Oct 28, 202580.9881.0780.7080.9280.710.25%23,995
Oct 27, 202580.4680.7380.4480.7380.511.25%14,004
Oct 24, 202579.7679.8979.7379.7379.520.81%7,885
Oct 23, 202578.7579.1978.7579.0978.880.66%4,300
Oct 22, 202579.0879.0878.2678.5778.36-0.69%8,592
Oct 21, 202579.0379.1978.8979.1178.910.09%12,131
Oct 20, 202578.4879.1678.4879.0478.841.07%18,993
Oct 17, 202577.7278.2977.6478.2178.010.59%8,147
Oct 16, 202578.6578.6577.4877.7577.55-0.67%10,017
Oct 15, 202578.5578.7577.7078.2778.070.36%6,626
Oct 14, 202577.0378.3776.9878.0077.79-0.15%7,558
Oct 13, 202577.9478.2177.7778.1177.911.55%8,165