TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.42
+0.01 (0.03%)
At close: Nov 14, 2025, 4:00 PM EST
50.42
0.00 (0.00%)
After-hours: Nov 14, 2025, 7:00 PM EST
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 50.41 | 50.42 | 50.39 | 50.42 | 50.42 | 0.03% | 3,652 |
| Nov 13, 2025 | 50.45 | 50.45 | 50.40 | 50.41 | 50.41 | 0.06% | 82,112 |
| Nov 12, 2025 | 50.38 | 50.41 | 50.38 | 50.38 | 50.38 | 0.03% | 1,128 |
| Nov 11, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.02% | 846 |
| Nov 10, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 50.37 | -0.04% | 1,069 |
| Nov 7, 2025 | 50.37 | 50.44 | 50.37 | 50.39 | 50.39 | 0.10% | 3,842 |
| Nov 6, 2025 | 50.36 | 50.36 | 50.32 | 50.34 | 50.34 | -0.01% | 5,481 |
| Nov 5, 2025 | 50.36 | 50.37 | 50.31 | 50.35 | 50.35 | 0.02% | 96,858 |
| Nov 4, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 50.34 | -0.01% | 265 |
| Nov 3, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 50.34 | -0.36% | 962 |
| Oct 31, 2025 | 50.49 | 50.52 | 50.49 | 50.52 | 50.30 | 0.03% | 219 |
| Oct 30, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.29 | -0.01% | 175,363 |
| Oct 29, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.29 | 0.01% | 528 |
| Oct 28, 2025 | 50.51 | 50.53 | 50.51 | 50.51 | 50.29 | 0.03% | 639 |
| Oct 27, 2025 | 50.51 | 50.51 | 50.49 | 50.49 | 50.27 | 0.07% | 611 |
| Oct 24, 2025 | 50.49 | 50.49 | 50.46 | 50.46 | 50.24 | 0.03% | 3,035 |
| Oct 23, 2025 | 50.47 | 50.47 | 50.44 | 50.44 | 50.22 | 0.02% | 436 |
| Oct 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.21 | -0.02% | 26 |
| Oct 21, 2025 | 50.42 | 50.47 | 50.41 | 50.44 | 50.22 | 0.04% | 7,036 |
| Oct 20, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.20 | 0.06% | 22 |
| Oct 17, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.17 | 0.02% | 523 |
| Oct 16, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.16 | 0.02% | 48 |
| Oct 15, 2025 | 50.37 | 50.39 | 50.36 | 50.37 | 50.15 | -0.01% | 2,992 |
| Oct 14, 2025 | 50.36 | 50.39 | 50.36 | 50.38 | 50.16 | -0.05% | 5,653 |
| Oct 13, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.18 | 0.12% | 37 |
| Oct 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.12 | -0.06% | 157 |
| Oct 9, 2025 | 50.37 | 50.37 | 50.34 | 50.37 | 50.15 | 0.03% | 918 |
| Oct 8, 2025 | 50.33 | 50.36 | 50.33 | 50.36 | 50.14 | - | 398 |
| Oct 7, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 50.14 | 0.02% | 255 |
| Oct 6, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 50.12 | 0.03% | 640 |
| Oct 3, 2025 | 50.33 | 50.33 | 50.31 | 50.33 | 50.11 | 0.01% | 313 |
| Oct 2, 2025 | 50.30 | 50.33 | 50.30 | 50.33 | 50.11 | 0.02% | 298 |
| Oct 1, 2025 | 50.30 | 50.35 | 50.30 | 50.32 | 50.10 | -0.29% | 2,581 |
| Sep 30, 2025 | 50.45 | 50.46 | 50.45 | 50.46 | 50.06 | - | 803 |
| Sep 29, 2025 | 50.45 | 50.47 | 50.45 | 50.46 | 50.06 | 0.03% | 267 |
| Sep 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.05 | -0.02% | 75 |
| Sep 25, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.06 | 0.04% | 112 |
| Sep 24, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.04 | - | 590 |
| Sep 23, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 50.04 | -0.01% | 1,167 |
| Sep 22, 2025 | 50.43 | 50.47 | 50.42 | 50.44 | 50.04 | 0.06% | 6,679 |
| Sep 19, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.01 | 0.03% | 162 |
| Sep 18, 2025 | 50.41 | 50.42 | 50.39 | 50.40 | 50.00 | - | 3,264 |
| Sep 17, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.00 | 0.06% | 563 |
| Sep 16, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 49.97 | - | 2,042 |
| Sep 15, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 49.97 | 0.01% | 213 |
| Sep 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.96 | 0.02% | 217,533 |
| Sep 11, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 49.95 | -0.01% | 225 |
| Sep 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.96 | -0.02% | 12 |
| Sep 9, 2025 | 50.34 | 50.37 | 50.34 | 50.37 | 49.97 | 0.07% | 138 |
| Sep 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.93 | 0.05% | 10 |