TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.28
+0.03 (0.07%)
Jun 13, 2025, 4:00 PM - Market closed
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | 0.07% | 100,035 |
| Jun 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.02% | 34 |
| Jun 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.03% | 2 |
| Jun 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.05% | 6 |
| Jun 9, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.05% | 230 |
| Jun 6, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.13% | 11 |
| Jun 5, 2025 | 50.17 | 50.17 | 50.16 | 50.16 | 50.16 | -0.07% | 283 |
| Jun 4, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.01% | 312 |
| Jun 3, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.03% | 27 |
| Jun 2, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.43% | 4 |
| May 30, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.20 | 0.09% | 1,851 |
| May 29, 2025 | 50.32 | 50.35 | 50.25 | 50.35 | 50.16 | 0.08% | 1,797 |
| May 28, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.12 | 0.01% | 105 |
| May 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.12 | 0.12% | 71 |
| May 23, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.06 | -0.10% | 1,682 |
| May 22, 2025 | 50.25 | 50.30 | 50.25 | 50.30 | 50.11 | 0.09% | 477 |
| May 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.06 | 0.06% | 2 |
| May 20, 2025 | 50.24 | 50.24 | 50.22 | 50.22 | 50.03 | -0.01% | 107 |
| May 19, 2025 | 50.24 | 50.24 | 50.21 | 50.23 | 50.04 | -0.03% | 1,406 |
| May 16, 2025 | 50.21 | 50.25 | 50.21 | 50.24 | 50.05 | 0.18% | 3,853 |
| May 15, 2025 | 50.18 | 50.18 | 50.15 | 50.15 | 49.96 | - | 328,057 |
| May 14, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.96 | 0.05% | 44 |
| May 13, 2025 | 50.14 | 50.14 | 50.12 | 50.12 | 49.93 | 0.04% | 2,113 |
| May 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.91 | 0.14% | 7,013 |
| May 9, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.84 | -0.04% | 3 |
| May 8, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.86 | 0.06% | 534 |
| May 7, 2025 | 50.05 | 50.05 | 50.01 | 50.02 | 49.83 | 0.06% | 501 |
| May 6, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.80 | - | 65 |
| May 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.80 | 0.09% | 177 |
| May 2, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.76 | - | 12 |
| May 1, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.76 | -0.36% | 2 |
| Apr 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.74 | 0.05% | 10 |
| Apr 29, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.71 | 0.07% | 2 |
| Apr 28, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.68 | 0.06% | 11 |
| Apr 25, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.65 | 0.08% | 42 |
| Apr 24, 2025 | 49.95 | 50.04 | 49.95 | 50.00 | 49.61 | 0.19% | 5,272 |
| Apr 23, 2025 | 49.94 | 49.94 | 49.90 | 49.90 | 49.51 | 0.08% | 181 |
| Apr 22, 2025 | 49.80 | 49.86 | 49.80 | 49.86 | 49.48 | 0.09% | 287 |
| Apr 21, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.43 | - | 15 |
| Apr 17, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.43 | 0.12% | 4 |
| Apr 16, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.37 | -0.24% | 258 |
| Apr 15, 2025 | 49.81 | 49.88 | 49.81 | 49.88 | 49.49 | 0.20% | 83,485 |
| Apr 14, 2025 | 49.76 | 49.84 | 49.73 | 49.77 | 49.39 | 0.29% | 2,678 |
| Apr 11, 2025 | 49.70 | 49.70 | 49.60 | 49.63 | 49.25 | -0.04% | 9,507 |
| Apr 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.27 | -0.10% | 418 |
| Apr 9, 2025 | 49.65 | 49.70 | 49.65 | 49.70 | 49.32 | 0.23% | 141,052 |
| Apr 8, 2025 | 49.76 | 49.76 | 49.59 | 49.59 | 49.20 | -0.09% | 864 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.63 | 49.63 | 49.25 | -0.22% | 2,759 |
| Apr 4, 2025 | 49.98 | 49.98 | 49.65 | 49.74 | 49.36 | -0.53% | 407,800 |
| Apr 3, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.62 | -0.07% | 179,849 |