TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.03
-0.02 (-0.04%)
May 9, 2025, 4:00 PM - Market closed
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.04% | 3 |
| May 8, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 0.06% | 534 |
| May 7, 2025 | 50.05 | 50.05 | 50.01 | 50.02 | 50.02 | 0.06% | 501 |
| May 6, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 65 |
| May 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.09% | 177 |
| May 2, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 12 |
| May 1, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.36% | 2 |
| Apr 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.93 | 0.05% | 10 |
| Apr 29, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.90 | 0.07% | 2 |
| Apr 28, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.87 | 0.06% | 11 |
| Apr 25, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.84 | 0.08% | 42 |
| Apr 24, 2025 | 49.95 | 50.04 | 49.95 | 50.00 | 49.80 | 0.19% | 5,272 |
| Apr 23, 2025 | 49.94 | 49.94 | 49.90 | 49.90 | 49.70 | 0.08% | 181 |
| Apr 22, 2025 | 49.80 | 49.86 | 49.80 | 49.86 | 49.66 | 0.09% | 287 |
| Apr 21, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.62 | - | 15 |
| Apr 17, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.62 | 0.12% | 4 |
| Apr 16, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.56 | -0.24% | 258 |
| Apr 15, 2025 | 49.81 | 49.88 | 49.81 | 49.88 | 49.68 | 0.20% | 83,485 |
| Apr 14, 2025 | 49.76 | 49.84 | 49.73 | 49.77 | 49.58 | 0.29% | 2,678 |
| Apr 11, 2025 | 49.70 | 49.70 | 49.60 | 49.63 | 49.43 | -0.04% | 9,507 |
| Apr 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.45 | -0.10% | 418 |
| Apr 9, 2025 | 49.65 | 49.70 | 49.65 | 49.70 | 49.50 | 0.23% | 141,052 |
| Apr 8, 2025 | 49.76 | 49.76 | 49.59 | 49.59 | 49.39 | -0.09% | 864 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.63 | 49.63 | 49.43 | -0.22% | 2,759 |
| Apr 4, 2025 | 49.98 | 49.98 | 49.65 | 49.74 | 49.54 | -0.53% | 407,800 |
| Apr 3, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.81 | -0.07% | 179,849 |
| Apr 2, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 49.84 | - | 209,321 |
| Apr 1, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.84 | -0.52% | 15 |
| Mar 31, 2025 | 50.21 | 50.34 | 50.21 | 50.30 | 49.89 | 0.21% | 5,811 |
| Mar 28, 2025 | 50.22 | 50.24 | 50.20 | 50.20 | 49.79 | 0.01% | 15,003 |
| Mar 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.79 | 0.11% | 9 |
| Mar 26, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.73 | 0.02% | 115 |
| Mar 25, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.72 | 0.01% | 9 |
| Mar 24, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.72 | 0.01% | 5 |
| Mar 21, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.71 | -0.16% | 20 |
| Mar 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.79 | 0.10% | 3 |
| Mar 19, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.74 | -0.02% | 30,956 |
| Mar 18, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.75 | 0.04% | 15 |
| Mar 17, 2025 | 50.18 | 50.18 | 50.13 | 50.14 | 49.73 | -0.01% | 619 |
| Mar 14, 2025 | 50.18 | 50.18 | 50.12 | 50.15 | 49.74 | -0.05% | 2,387 |
| Mar 13, 2025 | 50.22 | 50.22 | 50.17 | 50.17 | 49.76 | -0.05% | 919 |
| Mar 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.79 | -0.02% | 554 |
| Mar 11, 2025 | 50.19 | 50.21 | 50.18 | 50.21 | 49.80 | - | 272,575 |
| Mar 10, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.80 | - | 601 |
| Mar 7, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.79 | 0.04% | 513 |
| Mar 6, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.78 | -0.01% | 17 |
| Mar 5, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.78 | 0.05% | 68 |
| Mar 4, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.76 | -0.03% | 387,405 |
| Mar 3, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.77 | -0.42% | 193 |
| Feb 28, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.77 | 0.04% | 956 |