TCW Senior Loan ETF (SLNZ)
NYSE: SLNZ · Real-Time Price · USD
46.61
-0.23 (-0.49%)
Oct 21, 2025, 4:00 PM EDT - Market closed
SLNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | - | -0.49% | 27,943 |
| Oct 20, 2025 | 46.68 | 46.93 | 46.68 | 46.84 | 46.84 | 0.17% | 1,348 |
| Oct 17, 2025 | 46.91 | 46.91 | 46.45 | 46.76 | 46.76 | -0.21% | 6,353 |
| Oct 16, 2025 | 46.93 | 47.02 | 46.64 | 46.86 | 46.86 | -0.18% | 7,757 |
| Oct 15, 2025 | 46.76 | 46.95 | 46.75 | 46.94 | 46.94 | 0.40% | 3,776 |
| Oct 14, 2025 | 46.88 | 46.88 | 46.60 | 46.76 | 46.76 | - | 18,660 |
| Oct 13, 2025 | 46.72 | 46.77 | 46.72 | 46.76 | 46.76 | -0.06% | 546 |
| Oct 10, 2025 | 46.63 | 46.79 | 46.63 | 46.79 | 46.79 | 0.14% | 1,399 |
| Oct 9, 2025 | 46.71 | 46.77 | 46.70 | 46.72 | 46.72 | -0.17% | 544 |
| Oct 8, 2025 | 46.79 | 46.82 | 46.79 | 46.80 | 46.80 | 0.05% | 1,149 |
| Oct 7, 2025 | 46.65 | 46.78 | 46.65 | 46.78 | 46.78 | 0.08% | 178 |
| Oct 6, 2025 | 46.77 | 46.86 | 46.65 | 46.74 | 46.74 | 0.14% | 1,081 |
| Oct 3, 2025 | 46.69 | 46.78 | 46.63 | 46.68 | 46.68 | 0.18% | 2,415 |
| Oct 2, 2025 | 46.63 | 46.75 | 46.58 | 46.59 | 46.59 | -0.40% | 1,071 |
| Oct 1, 2025 | 46.89 | 46.89 | 46.63 | 46.78 | 46.78 | -0.54% | 3,865 |
| Sep 30, 2025 | 47.01 | 47.12 | 47.01 | 47.04 | 46.74 | -0.05% | 365 |
| Sep 29, 2025 | 47.03 | 47.13 | 47.01 | 47.06 | 46.76 | -0.16% | 7,039 |
| Sep 26, 2025 | 46.98 | 47.14 | 46.98 | 47.14 | 46.84 | 0.22% | 23,851 |
| Sep 25, 2025 | 47.11 | 47.11 | 47.03 | 47.03 | 46.73 | -0.20% | 2,432 |
| Sep 24, 2025 | 47.27 | 47.27 | 46.95 | 47.13 | 46.83 | 0.07% | 4,327 |
| Sep 23, 2025 | 47.22 | 47.25 | 47.09 | 47.09 | 46.79 | 0.28% | 1,730 |
| Sep 22, 2025 | 46.91 | 47.10 | 46.78 | 46.96 | 46.66 | -0.12% | 5,821 |
| Sep 19, 2025 | 46.90 | 47.13 | 46.90 | 47.02 | 46.72 | -0.16% | 772 |
| Sep 18, 2025 | 47.05 | 47.22 | 46.90 | 47.09 | 46.79 | 0.12% | 1,016 |
| Sep 17, 2025 | 46.91 | 47.17 | 46.90 | 47.04 | 46.74 | 0.22% | 3,518 |
| Sep 16, 2025 | 46.90 | 46.93 | 46.88 | 46.93 | 46.63 | - | 2,946 |
| Sep 15, 2025 | 47.00 | 47.04 | 46.87 | 46.93 | 46.63 | -0.10% | 1,358 |
| Sep 12, 2025 | 47.00 | 47.00 | 46.97 | 46.98 | 46.68 | 0.14% | 12,379 |
| Sep 11, 2025 | 46.97 | 46.99 | 46.82 | 46.91 | 46.61 | -0.13% | 14,281 |
| Sep 10, 2025 | 46.98 | 46.98 | 46.97 | 46.97 | 46.67 | 0.12% | 65,132 |
| Sep 9, 2025 | 46.93 | 46.93 | 46.91 | 46.92 | 46.62 | 0.07% | 1,402 |
| Sep 8, 2025 | 46.88 | 46.94 | 46.88 | 46.88 | 46.58 | -0.04% | 731 |
| Sep 5, 2025 | 46.96 | 47.00 | 46.80 | 46.90 | 46.60 | 0.14% | 920 |
| Sep 4, 2025 | 46.95 | 46.95 | 46.84 | 46.84 | 46.54 | -0.20% | 2,352 |
| Sep 3, 2025 | 46.97 | 47.06 | 46.89 | 46.93 | 46.63 | -0.05% | 4,703 |
| Sep 2, 2025 | 46.87 | 47.06 | 46.85 | 46.95 | 46.65 | -0.34% | 7,323 |
| Aug 29, 2025 | 46.91 | 47.23 | 46.91 | 47.12 | 46.57 | 0.08% | 2,319 |
| Aug 28, 2025 | 47.17 | 47.17 | 47.08 | 47.08 | 46.53 | 0.04% | 28,183 |
| Aug 27, 2025 | 47.21 | 47.21 | 47.05 | 47.06 | 46.51 | 0.11% | 1,077 |
| Aug 26, 2025 | 46.84 | 47.08 | 46.84 | 47.01 | 46.46 | 0.16% | 3,685 |
| Aug 25, 2025 | 46.92 | 47.00 | 46.92 | 46.93 | 46.38 | -0.13% | 1,556 |
| Aug 22, 2025 | 47.24 | 47.61 | 46.99 | 46.99 | 46.44 | 0.21% | 426 |
| Aug 21, 2025 | 46.97 | 46.97 | 46.81 | 46.89 | 46.34 | - | 1,926 |
| Aug 20, 2025 | 47.24 | 47.24 | 46.89 | 46.89 | 46.34 | -0.17% | 6,422 |
| Aug 19, 2025 | 46.88 | 46.97 | 46.88 | 46.97 | 46.42 | 0.14% | 662 |
| Aug 18, 2025 | 46.90 | 46.91 | 46.77 | 46.91 | 46.36 | -0.07% | 4,194 |
| Aug 15, 2025 | 46.79 | 46.94 | 46.78 | 46.94 | 46.39 | -0.01% | 1,661 |
| Aug 14, 2025 | 47.10 | 47.10 | 46.95 | 46.95 | 46.40 | 0.19% | 4,690 |
| Aug 13, 2025 | 46.78 | 46.90 | 46.78 | 46.86 | 46.31 | -0.05% | 747 |
| Aug 12, 2025 | 46.92 | 47.00 | 46.81 | 46.88 | 46.34 | -0.09% | 87,580 |