TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.21
-0.08 (-0.16%)
At close: Jan 21, 2025, 9:32 AM
50.26
+0.05 (0.10%)
After-hours: Jan 21, 2025, 4:10 PM EST
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 50.21 | 50.26 | 50.21 | 50.26 | 50.26 | -0.06% | 122 |
| Jan 17, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.09% | 15 |
| Jan 16, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.02% | 5 |
| Jan 15, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.02% | 7 |
| Jan 14, 2025 | 50.25 | 50.25 | 50.22 | 50.23 | 50.23 | 0.01% | 60,242 |
| Jan 13, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.05% | 5 |
| Jan 10, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | 0.09% | 1,399 |
| Jan 8, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.01% | 32 |
| Jan 7, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.05% | 1,332 |
| Jan 6, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.04% | 3,929,667 |
| Jan 3, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.03% | 2 |
| Jan 2, 2025 | 50.10 | 50.12 | 50.10 | 50.12 | 50.12 | -0.01% | 192 |
| Dec 31, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.02% | 1 |
| Dec 30, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.05% | 64,895 |
| Dec 27, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.07 | - | 95,935 |
| Dec 26, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.07 | 0.01% | 7 |
| Dec 24, 2024 | 50.05 | 50.08 | 50.05 | 50.08 | 50.07 | 0.05% | 999 |
| Dec 23, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.04 | 0.07% | 1,725,908 |
| Dec 20, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.01 | 0.06% | 1 |
| Dec 19, 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 49.98 | -0.07% | 40,390 |
| Dec 18, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.01 | -0.43% | 2 |
| Dec 17, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.01 | 0.01% | 80,027 |
| Dec 16, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.00 | 0.06% | 1 |
| Dec 13, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.97 | 0.02% | 159 |
| Dec 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.96 | 0.02% | 45 |
| Dec 11, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | 0.01% | 11 |
| Dec 10, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.95 | -0.03% | 2 |
| Dec 9, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.96 | 0.06% | 20 |
| Dec 6, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.93 | 0.09% | 6,704 |
| Dec 5, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.88 | -0.02% | 24 |
| Dec 4, 2024 | 50.16 | 50.16 | 50.13 | 50.13 | 49.89 | -0.32% | 503 |
| Dec 3, 2024 | 50.15 | 50.29 | 50.15 | 50.29 | 50.05 | 0.35% | 60,900 |
| Dec 2, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.88 | -0.06% | 100,002 |
| Nov 29, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 49.85 | 0.03% | 804 |
| Nov 27, 2024 | 50.11 | 50.16 | 50.10 | 50.13 | 49.84 | 0.02% | 13,400 |
| Nov 26, 2024 | 50.12 | 50.16 | 50.12 | 50.12 | 49.83 | 0.07% | 600 |
| Nov 25, 2024 | 50.07 | 50.09 | 50.07 | 50.09 | 49.79 | -0.02% | 1,001 |
| Nov 22, 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.80 | 0.10% | 60,610 |
| Nov 21, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.75 | 0.02% | 36 |
| Nov 20, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 49.74 | - | 100,100 |
| Nov 19, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 49.74 | 0.05% | 600,300 |