TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.37
0.00 (0.00%)
At close: Sep 16, 2025, 4:00 PM EDT
50.37
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | 0.07% | 2,039 |
| Sep 15, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.37 | 0.01% | 213 |
| Sep 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.02% | 217,533 |
| Sep 11, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 50.35 | -0.01% | 225 |
| Sep 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.02% | 12 |
| Sep 9, 2025 | 50.34 | 50.37 | 50.34 | 50.37 | 50.37 | 0.07% | 138 |
| Sep 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.05% | 10 |
| Sep 5, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 50.30 | -0.01% | 3,019 |
| Sep 4, 2025 | 50.35 | 50.35 | 50.31 | 50.31 | 50.31 | - | 152 |
| Sep 3, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - | 22 |
| Sep 2, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.30% | 27 |
| Aug 29, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.27 | 0.03% | 620 |
| Aug 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.26 | -0.04% | 10 |
| Aug 27, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.28 | 0.04% | 10 |
| Aug 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.26 | -0.01% | 895 |
| Aug 25, 2025 | 50.40 | 50.47 | 50.40 | 50.45 | 50.26 | 0.08% | 1,987 |
| Aug 22, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.22 | 0.04% | 13,237 |
| Aug 21, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 50.20 | 0.04% | 1,068 |
| Aug 20, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.18 | 0.01% | 1,222 |
| Aug 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.18 | 0.01% | 13 |
| Aug 18, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.17 | 0.07% | 1,112 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.14 | -0.05% | 11 |
| Aug 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.16 | 0.02% | 128 |
| Aug 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.15 | 0.02% | 13 |
| Aug 12, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.14 | -0.02% | 34 |
| Aug 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.15 | 0.02% | 45 |
| Aug 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.14 | 0.02% | 18 |
| Aug 7, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.13 | 0.08% | 658 |
| Aug 6, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.09 | -0.04% | 5 |
| Aug 5, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 50.11 | 0.01% | 190 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.11 | 0.11% | 86,785 |
| Aug 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | -0.47% | 77 |
| Jul 31, 2025 | 50.49 | 50.49 | 50.43 | 50.48 | 50.09 | 0.01% | 2,958 |
| Jul 30, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.08 | 0.04% | 77 |
| Jul 29, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.06 | 0.02% | 112 |
| Jul 28, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 50.05 | 0.04% | 352 |
| Jul 25, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.03 | 0.08% | 45 |
| Jul 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.99 | 0.01% | 9 |
| Jul 23, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 49.99 | 0.01% | 411 |
| Jul 22, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.99 | 0.01% | 15 |
| Jul 21, 2025 | 50.33 | 50.37 | 50.33 | 50.37 | 49.98 | -0.04% | 526 |
| Jul 18, 2025 | 50.35 | 50.41 | 50.35 | 50.39 | 50.00 | 0.14% | 16,988 |
| Jul 17, 2025 | 50.34 | 50.35 | 50.31 | 50.32 | 49.93 | 0.06% | 5,048 |
| Jul 16, 2025 | 50.27 | 50.32 | 50.27 | 50.29 | 49.90 | 0.01% | 2,366 |
| Jul 15, 2025 | 50.28 | 50.29 | 50.25 | 50.29 | 49.90 | -0.07% | 18,105 |
| Jul 14, 2025 | 50.35 | 50.36 | 50.32 | 50.32 | 49.93 | 0.06% | 25,406 |
| Jul 11, 2025 | 50.27 | 50.29 | 50.27 | 50.29 | 49.90 | - | 2,053 |
| Jul 10, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.90 | 0.03% | 47 |
| Jul 9, 2025 | 50.25 | 50.28 | 50.25 | 50.28 | 49.89 | 0.07% | 1,146 |
| Jul 8, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.85 | - | 194,867 |