TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
49.76
-0.13 (-0.25%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.24% | 258 |
| Apr 15, 2025 | 49.81 | 49.88 | 49.81 | 49.88 | 49.88 | 0.20% | 83,485 |
| Apr 14, 2025 | 49.76 | 49.84 | 49.73 | 49.77 | 49.77 | 0.29% | 2,678 |
| Apr 11, 2025 | 49.70 | 49.70 | 49.60 | 49.63 | 49.63 | -0.04% | 9,507 |
| Apr 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.10% | 418 |
| Apr 9, 2025 | 49.65 | 49.70 | 49.65 | 49.70 | 49.70 | 0.23% | 141,052 |
| Apr 8, 2025 | 49.76 | 49.76 | 49.59 | 49.59 | 49.59 | -0.09% | 864 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.63 | 49.63 | 49.63 | -0.22% | 2,759 |
| Apr 4, 2025 | 49.98 | 49.98 | 49.65 | 49.74 | 49.74 | -0.53% | 407,800 |
| Apr 3, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.07% | 179,849 |
| Apr 2, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 50.04 | - | 209,321 |
| Apr 1, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.52% | 15 |
| Mar 31, 2025 | 50.21 | 50.34 | 50.21 | 50.30 | 50.09 | 0.21% | 5,811 |
| Mar 28, 2025 | 50.22 | 50.24 | 50.20 | 50.20 | 49.99 | 0.01% | 15,003 |
| Mar 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | 0.11% | 9 |
| Mar 26, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | 0.02% | 115 |
| Mar 25, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.92 | 0.01% | 9 |
| Mar 24, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.92 | 0.01% | 5 |
| Mar 21, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.91 | -0.16% | 20 |
| Mar 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | 0.10% | 3 |
| Mar 19, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.94 | -0.02% | 30,956 |
| Mar 18, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.95 | 0.04% | 15 |
| Mar 17, 2025 | 50.18 | 50.18 | 50.13 | 50.14 | 49.93 | -0.01% | 619 |
| Mar 14, 2025 | 50.18 | 50.18 | 50.12 | 50.15 | 49.94 | -0.05% | 2,387 |
| Mar 13, 2025 | 50.22 | 50.22 | 50.17 | 50.17 | 49.96 | -0.05% | 919 |
| Mar 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | -0.02% | 554 |
| Mar 11, 2025 | 50.19 | 50.21 | 50.18 | 50.21 | 50.00 | - | 272,575 |
| Mar 10, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 50.00 | - | 601 |
| Mar 7, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.99 | 0.04% | 513 |
| Mar 6, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.98 | -0.01% | 17 |
| Mar 5, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.98 | 0.05% | 68 |
| Mar 4, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.96 | -0.03% | 387,405 |
| Mar 3, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.97 | -0.42% | 193 |
| Feb 28, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.97 | 0.04% | 956 |
| Feb 27, 2025 | 50.40 | 50.40 | 50.35 | 50.37 | 49.95 | - | 195,010 |
| Feb 26, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.95 | 0.03% | 10 |
| Feb 25, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.94 | 0.03% | 15 |
| Feb 24, 2025 | 50.31 | 50.34 | 50.31 | 50.34 | 49.92 | 0.01% | 310 |
| Feb 21, 2025 | 50.32 | 50.34 | 50.32 | 50.34 | 49.92 | - | 407 |
| Feb 20, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.92 | 0.03% | 210,895 |
| Feb 19, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.90 | - | 406,261 |
| Feb 18, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.90 | 0.01% | 144 |
| Feb 14, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 49.90 | 0.01% | 255 |
| Feb 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.89 | 0.01% | 156 |
| Feb 12, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.89 | 0.01% | 10 |
| Feb 11, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.88 | - | 948,642 |
| Feb 10, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.88 | -0.04% | 5 |
| Feb 7, 2025 | 50.31 | 50.34 | 50.31 | 50.32 | 49.90 | 0.02% | 20,940 |
| Feb 6, 2025 | 50.27 | 50.31 | 50.27 | 50.31 | 49.89 | 0.12% | 745,100 |
| Feb 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.83 | 0.07% | 117 |