TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.36
+0.01 (0.02%)
At close: Oct 7, 2025, 4:00 PM EDT
50.36
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | - | - | 142 |
| Oct 6, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 50.34 | 0.03% | 640 |
| Oct 3, 2025 | 50.33 | 50.33 | 50.31 | 50.33 | 50.33 | 0.01% | 313 |
| Oct 2, 2025 | 50.30 | 50.33 | 50.30 | 50.33 | 50.33 | 0.02% | 298 |
| Oct 1, 2025 | 50.30 | 50.35 | 50.30 | 50.32 | 50.32 | -0.29% | 2,581 |
| Sep 30, 2025 | 50.45 | 50.46 | 50.45 | 50.46 | 50.28 | - | 803 |
| Sep 29, 2025 | 50.45 | 50.47 | 50.45 | 50.46 | 50.28 | 0.03% | 267 |
| Sep 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | -0.02% | 75 |
| Sep 25, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.28 | 0.04% | 112 |
| Sep 24, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.26 | - | 590 |
| Sep 23, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 50.26 | -0.01% | 1,167 |
| Sep 22, 2025 | 50.43 | 50.47 | 50.42 | 50.44 | 50.26 | 0.06% | 6,679 |
| Sep 19, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.23 | 0.03% | 162 |
| Sep 18, 2025 | 50.41 | 50.42 | 50.39 | 50.40 | 50.22 | - | 3,264 |
| Sep 17, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.22 | 0.06% | 563 |
| Sep 16, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 50.19 | - | 2,042 |
| Sep 15, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.19 | 0.01% | 213 |
| Sep 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.18 | 0.02% | 217,533 |
| Sep 11, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 50.17 | -0.01% | 225 |
| Sep 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.18 | -0.02% | 12 |
| Sep 9, 2025 | 50.34 | 50.37 | 50.34 | 50.37 | 50.19 | 0.07% | 138 |
| Sep 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.15 | 0.05% | 10 |
| Sep 5, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 50.12 | -0.01% | 3,019 |
| Sep 4, 2025 | 50.35 | 50.35 | 50.31 | 50.31 | 50.13 | - | 152 |
| Sep 3, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.13 | - | 22 |
| Sep 2, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.13 | -0.30% | 27 |
| Aug 29, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.09 | 0.03% | 620 |
| Aug 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.08 | -0.04% | 10 |
| Aug 27, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.10 | 0.04% | 10 |
| Aug 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.08 | -0.01% | 895 |
| Aug 25, 2025 | 50.40 | 50.47 | 50.40 | 50.45 | 50.08 | 0.08% | 1,987 |
| Aug 22, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.04 | 0.04% | 13,237 |
| Aug 21, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 50.02 | 0.04% | 1,068 |
| Aug 20, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.00 | 0.01% | 1,222 |
| Aug 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.00 | 0.01% | 13 |
| Aug 18, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.99 | 0.07% | 1,112 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.96 | -0.05% | 11 |
| Aug 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.98 | 0.02% | 128 |
| Aug 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.97 | 0.02% | 13 |
| Aug 12, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.96 | -0.02% | 34 |
| Aug 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.97 | 0.02% | 45 |
| Aug 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.96 | 0.02% | 18 |
| Aug 7, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.95 | 0.08% | 658 |
| Aug 6, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.91 | -0.04% | 5 |
| Aug 5, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 49.93 | 0.01% | 190 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.93 | 0.11% | 86,785 |
| Aug 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.87 | -0.47% | 77 |
| Jul 31, 2025 | 50.49 | 50.49 | 50.43 | 50.48 | 49.91 | 0.01% | 2,958 |
| Jul 30, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.90 | 0.04% | 77 |
| Jul 29, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.88 | 0.02% | 112 |