TCW Transform Supply Chain ETF (SUPP) Historical Stock Data
69.82 ↓0.25 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPP is down -0.03% a day on average. There have been 26 days where TCW Transform Supply Chain ETF closed green and 4 days where SUPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 69.82 | 69.82 | ↑$0.00 (0.00%) | 69.82 | 69.82 | 32 |
| 2025-12-12 | 70.07 | 70.07 | ↑$0.00 (0.00%) | 70.07 | 70.07 | 9 |
| 2025-12-11 | 71.96 | 72.08 | ↑$0.12 (0.17%) | 71.96 | 72.08 | 350 |
| 2025-12-10 | 71.88 | 71.88 | ↑$0.00 (0.00%) | 71.88 | 71.88 | 120 |
| 2025-12-09 | 71.04 | 71.04 | ↑$0.00 (0.00%) | 71.04 | 71.04 | 16 |
| 2025-12-08 | 71.50 | 71.50 | ↑$0.00 (0.00%) | 71.50 | 71.50 | 19 |
| 2025-12-05 | 71.38 | 71.29 | ↓$0.09 (-0.13%) | 71.29 | 71.38 | 7.99K |
| 2025-12-04 | 71.30 | 71.36 | ↑$0.06 (0.09%) | 71.30 | 71.36 | 169 |
| 2025-12-03 | 71.08 | 71.27 | ↑$0.19 (0.27%) | 71.08 | 71.27 | 156 |
| 2025-12-02 | 70.94 | 70.94 | ↑$0.00 (0.00%) | 70.94 | 70.94 | 71 |
| 2025-12-01 | 71.02 | 71.02 | ↑$0.00 (0.00%) | 71.02 | 71.02 | 50 |
| 2025-11-28 | 71.41 | 71.58 | ↑$0.17 (0.23%) | 71.41 | 71.58 | 120 |
| 2025-11-26 | 71.38 | 71.38 | ↑$0.00 (0.00%) | 71.38 | 71.38 | 32 |
| 2025-11-25 | 70.59 | 70.59 | ↑$0.00 (0.00%) | 70.59 | 70.59 | 51 |
| 2025-11-24 | 69.61 | 69.61 | ↑$0.00 (0.00%) | 69.61 | 69.61 | 23 |
| 2025-11-21 | 68.00 | 68.60 | ↑$0.60 (0.88%) | 68.00 | 68.60 | 486 |
| 2025-11-20 | 68.09 | 68.09 | ↑$0.00 (0.00%) | 68.09 | 68.09 | 15 |
| 2025-11-19 | 69.44 | 69.44 | ↑$0.00 (0.00%) | 69.44 | 69.44 | 47 |
| 2025-11-18 | 68.66 | 68.66 | ↑$0.00 (0.00%) | 68.66 | 68.66 | 10 |
| 2025-11-17 | 69.11 | 69.11 | ↑$0.00 (0.00%) | 69.11 | 69.11 | 11 |
| 2025-11-14 | 69.85 | 69.85 | ↑$0.00 (0.00%) | 69.85 | 69.85 | 29 |
| 2025-11-13 | 71.26 | 69.66 | ↓$1.60 (-2.24%) | 69.66 | 71.26 | 292 |
| 2025-11-12 | 71.37 | 71.37 | ↑$0.00 (0.00%) | 71.37 | 71.37 | 10 |
| 2025-11-11 | 71.04 | 71.04 | ↑$0.00 (0.00%) | 71.04 | 71.04 | 134 |
| 2025-11-10 | 71.22 | 71.70 | ↑$0.48 (0.67%) | 71.22 | 71.70 | 162 |
| 2025-11-07 | 70.29 | 70.56 | ↑$0.27 (0.39%) | 70.29 | 70.56 | 166 |
| 2025-11-06 | 71.36 | 70.57 | ↓$0.79 (-1.11%) | 70.57 | 71.36 | 295 |
| 2025-11-05 | 71.36 | 71.36 | ↑$0.00 (0.00%) | 71.36 | 71.36 | 42 |
| 2025-11-04 | 71.27 | 71.27 | ↑$0.00 (0.00%) | 71.27 | 71.27 | 82 |
| 2025-11-03 | 72.36 | 72.31 | ↓$0.05 (-0.07%) | 72.31 | 72.36 | 275 |
Create an account or log in to view more rows.
$SUPP Market is down
No worries
$SUPP Up! Up! Up! Up! Up! Up! Up!
$SUPP Nope
$SUPP come to papa
$SUPP gap it slap it ask it !
$SUPP It’s that TIME!! To Double down!
$SUPP The best investment you can make is an investment in yourself or another person
$SUPP PT?
$SUPP day trade is ok to buy here but sell later
$SUPP buy the fear