Tcw Compounders ETF Historical Data - GRW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NYSE
Tcw Compounders ETF (GRW)
Tcw Compounders ETF (GRW) Historical

Tcw Compounders ETF (GRW)

34.5895

0.5295

(1.55%)

Closed 01 March 8:00AM

Delayed by 15 minutes

34.59

0.0005

(0.00%)

After Hours: 11:59AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3496	1.02103101937	34.2399	34.59	33.7	23112	33.98062525	SP
4	0.1595	0.463258785942	34.43	35.19	33.32	13476	34.33308248	SP
12	-4.3291	-11.1234730951	38.9186	38.9186	32.17	17115	33.93312219	SP
26	-1.5405	-4.26376972045	36.13	39.22	32.17	17302	35.68195447	SP
52	1.8895	5.77828746177	32.7	39.22	32.17	17939	35.39731258	SP
156	1.8895	5.77828746177	32.7	39.22	32.17	17939	35.39731258	SP
260	1.8895	5.77828746177	32.7	39.22	32.17	17939	35.39731258	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740786000	34.5895	0.53	1.55	34.12	34.59	34.12	3295
1740699600	34.06	0.08	0.25	33.91	34.44	33.91	10481
1740613200	33.9757	-0.16	-0.48	33.92	34.29	33.92	8311
1740526800	34.1398	0.2	0.59	33.87	34.22	33.76	53223
1740440400	33.9412	0.19	0.57	33.75	34.04	33.73	4081
1740181200	33.75	-0.51	-1.47	34.2399	34.2399	33.7	39466
1740094800	34.255	-0.17	-0.51	34.43	34.44	34.21	1725
1740008400	34.4297	-0.05	-0.15	34.41	34.4305	34.28	11414
1739922000	34.48	0.06	0.17	34.25	34.48	34.25	18434
1739576400	34.4199	-0.19	-0.54	34.85	34.85	34.39	773
1739490000	34.6057	-0.08	-0.24	34.6	34.6057	34.42	15279
1739403600	34.6897	-0.16	-0.46	34.83	34.83	34.55	12526
1739317200	34.8496	-0.03	-0.09	34.86	34.87	34.6801	27174
1739230800	34.8813	0.18	0.52	34.7	34.91	34.7	7184
1738971600	34.7	-0.15	-0.42	35.19	35.19	34.66	12382
1738885200	34.8478	0.16	0.47	34.9	34.9	34.68	2609
1738798800	34.685	0.39	1.15	34.65	34.74	34.45	7151
1738712400	34.2921	-0.15	-0.44	34.45	34.45	34.27	2778
1738626000	34.4421	0.03	0.10	34.27	34.53	33.32	15147
1738366800	34.4076	-0.06	-0.18	34.43	34.72	34.26	5912
1738280400	34.4711	0.31	0.90	34.5883	34.5883	34.4	4918
1738194000	34.1637	-0.15	-0.43	34.17	34.37	34.02	7076
1738107600	34.3125	0.29	0.86	33.75	34.3585	33.75	2941
1738021200	34.0208	0.03	0.08	33.8	34.0208	33.79	248023
1737762000	33.9945	0.06	0.18	34.15	34.172	33.9945	1655
1737675600	33.9334	0	0.00	33.9334	33.9334	33.9334	0
1737589200	33.9334	0.14	0.43	33.73	34	33.73	6479
1737502800	33.7891	0.43	1.28	33.78	33.79	33.61	23151
1737157200	33.3605	0.08	0.23	33.4	33.43	33.32	2314
1737070800	33.284599	0.3	0.92	32.95	33.365	32.95	2254
1736984400	32.979999	0.37	1.13	32.689999	33.14	32.689999	6413
1736898000	32.61	0.27	0.83	32.439999	32.67	32.439999	16752
1736811600	32.342	0.08	0.25	32.229999	32.35	32.17	23696
1736552400	32.2627	-0.53	-1.61	32.45	32.5	32.259999	16217
1736379600	32.7898	0.47	1.45	32.32	32.7898	32.32	2228
1736293200	32.32	-0.33	-1.01	32.61	32.819699	32.31	92871
1736206800	32.65	-0.25	-0.76	32.939999	33.1	32.64	6148
1735947600	32.9	0.24	0.73	32.75	32.9	32.7412	5933
1735861200	32.659999	-0.2	-0.61	33.189999	33.189999	32.64	8832
1735688400	32.86	-0.1	-0.30	32.97	33.0835	32.86	6906
1735602000	32.96	-0.36	-1.08	32.81	33.13	32.775199	7819
1735342800	33.32	-0.26	-0.78	33.27	33.549999	33.173099	5150
1735256400	33.5803	-0.09	-0.27	33.67	33.73	33.54	88485
1735077840	33.67	0.45	1.35	33.4	33.71	33.4	18662
1734997200	33.22	-3.73	-10.09	33.009999	33.2211	33	10199
1734738000	36.95	0.2	0.54	36.5	37.12	36.5	3834
1734651600	36.7518	-0.02	-0.04	37	37.2656	36.7518	5092
1734565200	36.7678	-1.13	-2.99	37.73	37.76	36.7617	2287
1734478800	37.9	-0.23	-0.60	38.13	38.13	37.84	12923
1734392400	38.1293	0.1	0.26	37.9	38.31	37.9	6155
1734133200	38.03	-0.17	-0.45	38.23	38.2663	38.02	5051
1734046800	38.2	-0.17	-0.44	38.3896	38.3896	38.18	3818
1733960400	38.37	0.26	0.67	38.4599	38.5046	38.37	4919
1733874000	38.1136	-0.16	-0.41	38.09	38.27	38.09	1715
1733787600	38.27	-0.54	-1.39	38.6	38.64	38.25	3652
1733528400	38.81	0.04	0.10	38.9186	38.9186	38.794	3574
1733442000	38.77	-0.39	-1.00	39.08	39.08	38.75	3900
1733355600	39.1601	0.14	0.35	39.1	39.17	39.03	1949
1733269200	39.0218	-0.04	-0.10	39.22	39.22	38.98	474
1733182800	39.06	0.09	0.22	38.98	39.06	38.89	14436

Tcw Compounders ETF

Dream Industrial Real Es...

St. James's Place

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions