Tcw Compounders ETF Historical Data - GRW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

34.43

-0.0411

( -0.12% )

Updated: 10:20:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.28	0.819912152269	34.15	34.5883	33.75	52923	34.03606795	SP
4	1.68	5.12977099237	32.75	34.5883	32.17	27592	33.42503913	SP
12	-3.32	-8.79470198675	37.75	39.22	32.17	16288	34.84488392	SP
26	-1.07	-3.01408450704	35.5	39.22	32.17	20023	35.73412522	SP
52	1.73	5.29051987768	32.7	39.22	32.17	18450	35.48628463	SP
156	1.73	5.29051987768	32.7	39.22	32.17	18450	35.48628463	SP
260	1.73	5.29051987768	32.7	39.22	32.17	18450	35.48628463	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732917840	38.9727	0.09	0.23	39.09	39.09	38.8951	2270
1732750800	38.8832	-0.12	-0.30	39	39.0618	38.87	1811
1732664400	39	0.2	0.52	38.8	39.07	38.8	2645
1732578000	38.8	0.15	0.39	38.99	38.99	38.66	7996
1732318800	38.65	0.14	0.36	38.53	38.67	38.49	10705
1732232400	38.51	0.33	0.86	38.45	38.51	38.1494	11118
1732146000	38.18	0.15	0.39	38.15	38.19	37.79	11634
1732059600	38.03	0.2	0.52	37.99	38.08	37.66	3210
1731973200	37.8344	0.16	0.42	37.94	37.94	37.6799	11163
1731714000	37.678	-0.6	-1.57	37.9	37.97	37.61	75659
1731627600	38.28	-0.44	-1.12	38.78	38.78	38.24	18910
1731541200	38.7155	0.24	0.64	38.5	38.94	38.5	8459
1731454800	38.4707	0.02	0.05	38.4	38.4707	38.33	951
1731368400	38.45	0.28	0.73	38.17	38.4679	38.17	21976
1731109200	38.17	0.22	0.58	37.75	38.37	37.75	2149
1731022800	37.95	0.15	0.40	37.9	38.06	37.83	11005
1730936400	37.8	0.74	2.00	37.88	37.88	37.47	16230
1730850000	37.06	0.35	0.95	36.84	37.09	36.84	26409
1730763600	36.71	0.12	0.32	36.6	36.76	36.6	9920
1730500800	36.5929	0.17	0.47	36.62	36.73	36.5929	1012
1730414400	36.42	-0.53	-1.43	36.83	36.83	36.42	5922

Tcw Compounders ETF

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