Skip to main content
TCW Transform 500 ETF (VOTE)
NASDAQ: VOTE · Real-Time Price · USD
83.66
-0.43 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
83.66
0.00 (0.01%)
After-hours: Apr 28, 2026, 4:15 PM EDT

VOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202683.7983.7983.5083.6683.66-0.51%27,403
Apr 27, 202683.9584.1183.8284.0984.090.13%18,690
Apr 24, 202683.4483.9983.3683.9883.980.76%11,457
Apr 23, 202683.3783.7782.7383.3583.35-0.43%34,437
Apr 22, 202683.3483.7483.3483.7183.711.06%13,136
Apr 21, 202683.6183.7082.8182.8382.83-0.60%9,091
Apr 20, 202683.2983.4683.1883.3383.33-0.21%19,500
Apr 17, 202683.1183.5983.1183.5083.501.22%16,477
Apr 16, 202682.4682.6382.1382.5082.500.23%16,467
Apr 15, 202681.7282.3181.7282.3182.310.85%13,935
Apr 14, 202681.0781.6281.0481.6281.621.24%13,230
Apr 13, 202679.5980.6479.5980.6280.621.05%11,684
Apr 10, 202680.0880.0879.7179.7879.78-0.13%15,550
Apr 9, 202679.3279.9679.3279.8979.890.65%14,008
Apr 8, 202679.5379.5379.1079.3779.372.56%8,488
Apr 7, 202677.1077.3976.6177.3977.390.03%17,822
Apr 6, 202677.0077.4077.0077.3777.370.43%24,893
Apr 2, 202676.0977.1975.8077.0477.040.09%16,762
Apr 1, 202676.9777.3476.8476.9776.970.88%27,708
Mar 31, 202675.1776.4575.1776.3076.302.86%32,076
Mar 30, 202675.0875.0873.9074.1874.18-0.50%11,740
Mar 27, 202675.2375.2874.3974.5574.55-1.64%46,983
Mar 26, 202676.5376.8975.7675.8075.80-1.74%41,373
Mar 25, 202677.0977.3977.0577.1477.140.64%28,893
Mar 24, 202676.7076.9776.3776.6576.65-0.69%19,615
Mar 23, 202677.3477.9677.0277.1877.011.14%34,894
Mar 20, 202677.3477.3476.0076.3176.14-1.53%23,356
Mar 19, 202677.0477.7477.0477.5077.32-0.23%20,914
Mar 18, 202678.5378.5377.6777.6877.50-1.35%15,972
Mar 17, 202678.7079.0278.6878.7478.570.25%11,012
Mar 16, 202678.5078.8178.4978.5578.371.06%44,687
Mar 13, 202678.4378.8277.6877.7277.55-0.59%50,908
Mar 12, 202678.6078.6578.1978.1978.01-1.52%45,327
Mar 11, 202679.6379.6379.0979.3979.21-0.01%18,276
Mar 10, 202679.6580.1179.2179.4079.23-0.23%16,524
Mar 9, 202678.1479.6877.7079.5979.410.84%23,561
Mar 6, 202678.8579.3078.7478.9278.74-1.29%42,915
Mar 5, 202679.9980.4679.2779.9579.77-0.59%51,773
Mar 4, 202679.9480.5979.9480.4380.250.83%18,195
Mar 3, 202678.9880.0278.5779.7779.59-1.04%50,911
Mar 2, 202679.4680.7679.4680.6080.420.18%135,096
Feb 27, 202680.0680.5680.0680.4580.27-0.45%342,847
Feb 26, 202681.2481.2480.4080.8280.64-0.59%51,367
Feb 25, 202680.9281.3480.9281.3081.110.83%29,182
Feb 24, 202679.8980.6879.8280.6380.440.89%49,677
Feb 23, 202680.6580.6579.8079.9279.74-1.12%18,405
Feb 20, 202680.0680.9180.0680.8280.640.63%20,255
Feb 19, 202680.3480.4380.0380.3280.14-0.31%81,965
Feb 18, 202680.3480.8480.2580.5780.390.64%57,110
Feb 17, 202679.6680.3379.3880.0579.870.12%54,498
Feb 13, 202679.5480.4779.5479.9679.780.03%14,936
Feb 12, 202681.4781.5179.9179.9379.75-1.62%21,034
Feb 11, 202681.8081.8081.0981.2581.070.05%25,024
Feb 10, 202681.4381.6581.2081.2181.02-0.38%19,830
Feb 9, 202680.9481.6480.9481.5281.330.49%13,379
Feb 6, 202680.3081.1880.3081.1280.942.05%13,087
Feb 5, 202679.9080.0979.3779.4979.32-1.25%43,850
Feb 4, 202680.8181.0380.0880.5080.32-0.56%13,629
Feb 3, 202681.7281.7280.5480.9580.77-0.89%21,817
Feb 2, 202680.9381.8580.9381.6881.490.59%17,713
Jan 30, 202681.2681.5080.8581.2081.02-0.47%32,084
Jan 29, 202681.8681.8680.4681.5881.40-0.26%16,133
Jan 28, 202681.9481.9681.5981.7981.610.04%12,005
Jan 27, 202681.5981.8781.5981.7681.580.44%9,100
Jan 26, 202681.0181.5681.0181.4081.220.51%13,202
Jan 23, 202680.9881.1380.8980.9980.810.06%20,885
Jan 22, 202681.0081.1980.7880.9480.760.54%21,535
Jan 21, 202679.8880.8179.8480.5180.331.17%15,133
Jan 20, 202680.0880.4379.5779.5879.40-2.15%26,509
Jan 16, 202681.5081.5781.2781.3381.150.03%21,643
Jan 15, 202681.6181.7581.2981.3081.120.21%11,383
Jan 14, 202681.3181.3180.7081.1380.95-0.53%9,169
Jan 13, 202681.7981.7981.3081.5681.38-0.23%17,050
Jan 12, 202681.1981.8281.1981.7581.560.13%12,055
Jan 9, 202681.2881.7581.1081.6481.460.66%19,247
Jan 8, 202681.0981.2280.9181.1180.93-0.05%11,269
Jan 7, 202681.4081.6281.1481.1580.97-0.34%17,872
Jan 6, 202680.8881.4480.8881.4381.240.64%15,989
Jan 5, 202680.8081.1080.8080.9180.730.72%32,396
Jan 2, 202680.6380.7779.9780.3380.150.13%31,401
Dec 31, 202580.8280.8280.1780.2280.04-0.72%17,367
Dec 30, 202580.9680.9680.7780.8080.62-0.08%19,320
Dec 29, 202580.9480.9980.7780.8780.69-0.37%33,595
Dec 26, 202581.1581.2381.0981.1780.99-0.02%21,957
Dec 24, 202580.9681.2180.9681.1981.010.35%9,696
Dec 23, 202580.4280.9380.4280.9080.720.44%16,788
Dec 22, 202580.4380.5880.3180.5580.370.44%34,492
Dec 19, 202580.1780.2980.0280.2079.810.84%10,309
Dec 18, 202579.5979.9779.4379.5379.150.82%18,906
Dec 17, 202579.9179.9178.8978.8978.51-1.22%11,228
Dec 16, 202579.8380.0479.3379.8679.47-0.19%20,820
Dec 15, 202580.6180.6179.8680.0279.63-0.16%19,646
Dec 12, 202580.9380.9379.8980.1479.75-1.08%19,238
Dec 11, 202580.5281.0780.2381.0280.620.21%41,224
Dec 10, 202580.3081.0080.2580.8580.450.67%15,862
Dec 9, 202580.4980.6080.2980.3179.92-0.04%11,826
Dec 8, 202580.8380.8380.2180.3479.95-0.40%14,943
Dec 5, 202580.6680.9580.5580.6680.270.23%12,316
Dec 4, 202580.4980.5180.2580.4780.080.02%8,698
Dec 3, 202580.0780.5880.0780.4680.070.33%8,220