TCW Senior Loan ETF (SLNZ)
NYSE: SLNZ · Real-Time Price · USD
47.26
+0.02 (0.04%)
At close: Jul 25, 2025, 4:00 PM
47.37
+0.11 (0.23%)
After-hours: Jul 25, 2025, 7:00 PM EDT
SLNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 47.39 | 47.39 | 47.26 | 47.26 | 47.26 | 0.04% | 654 |
| Jul 24, 2025 | 47.42 | 47.42 | 47.10 | 47.24 | 47.24 | -0.03% | 2,411 |
| Jul 23, 2025 | 47.28 | 47.42 | 47.26 | 47.26 | 47.26 | -0.02% | 1,476 |
| Jul 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.18% | 280 |
| Jul 21, 2025 | 47.23 | 47.25 | 47.18 | 47.18 | 47.18 | -0.08% | 612 |
| Jul 18, 2025 | 47.25 | 47.33 | 47.15 | 47.22 | 47.22 | 0.15% | 1,021 |
| Jul 17, 2025 | 47.20 | 47.20 | 47.06 | 47.15 | 47.15 | -0.11% | 798 |
| Jul 16, 2025 | 47.19 | 47.23 | 47.19 | 47.20 | 47.20 | 0.04% | 2,344 |
| Jul 15, 2025 | 47.10 | 47.18 | 47.10 | 47.18 | 47.18 | 0.23% | 526 |
| Jul 14, 2025 | 47.08 | 47.14 | 46.95 | 47.07 | 47.07 | -0.11% | 11,937 |
| Jul 11, 2025 | 47.17 | 47.27 | 46.97 | 47.12 | 47.12 | 0.02% | 1,383 |
| Jul 10, 2025 | 47.03 | 47.17 | 46.90 | 47.11 | 47.11 | 0.32% | 5,294 |
| Jul 9, 2025 | 47.00 | 47.15 | 46.93 | 46.96 | 46.96 | -0.20% | 2,184 |
| Jul 8, 2025 | 47.01 | 47.12 | 47.00 | 47.06 | 47.06 | -0.14% | 304,776 |
| Jul 7, 2025 | 47.14 | 47.14 | 47.12 | 47.12 | 47.12 | -0.21% | 519 |
| Jul 3, 2025 | 47.14 | 47.36 | 47.08 | 47.22 | 47.22 | 0.03% | 2,602 |
| Jul 2, 2025 | 47.09 | 47.21 | 47.09 | 47.21 | 47.21 | 0.44% | 1,748 |
| Jul 1, 2025 | 46.91 | 47.12 | 46.82 | 47.00 | 47.00 | -0.02% | 22,835 |
| Jun 30, 2025 | 47.21 | 47.31 | 46.76 | 47.01 | 46.76 | -0.05% | 12,855 |
| Jun 27, 2025 | 47.13 | 47.13 | 47.00 | 47.03 | 46.79 | 0.07% | 1,129 |
| Jun 26, 2025 | 47.15 | 47.21 | 47.00 | 47.00 | 46.75 | -0.29% | 3,351 |
| Jun 25, 2025 | 47.08 | 47.18 | 46.99 | 47.14 | 46.89 | 0.44% | 2,517 |
| Jun 24, 2025 | 47.09 | 47.20 | 46.93 | 46.93 | 46.68 | 0.02% | 2,332 |
| Jun 23, 2025 | 47.09 | 47.09 | 46.92 | 46.92 | 46.67 | -0.28% | 1,790 |
| Jun 20, 2025 | 47.12 | 47.12 | 47.05 | 47.05 | 46.80 | -0.13% | 11,048 |
| Jun 18, 2025 | 47.05 | 47.17 | 47.05 | 47.11 | 46.86 | -0.10% | 9,887 |
| Jun 17, 2025 | 47.17 | 47.17 | 47.16 | 47.16 | 46.91 | 0.11% | 1,031 |
| Jun 16, 2025 | 47.10 | 47.17 | 47.09 | 47.11 | 46.86 | -0.05% | 15,895 |
| Jun 13, 2025 | 47.09 | 47.17 | 47.09 | 47.13 | 46.88 | - | 2,584 |
| Jun 12, 2025 | 47.10 | 47.13 | 47.10 | 47.13 | 46.88 | 0.11% | 2,533 |
| Jun 11, 2025 | 47.09 | 47.09 | 47.08 | 47.08 | 46.83 | 0.13% | 4,411 |
| Jun 10, 2025 | 47.14 | 47.14 | 47.02 | 47.02 | 46.77 | -0.17% | 3,865 |
| Jun 9, 2025 | 47.11 | 47.17 | 47.10 | 47.10 | 46.85 | -0.05% | 7,165 |
| Jun 6, 2025 | 47.02 | 47.12 | 47.02 | 47.12 | 46.87 | 0.12% | 11,599 |
| Jun 5, 2025 | 47.11 | 47.11 | 47.07 | 47.07 | 46.82 | 0.18% | 511 |
| Jun 4, 2025 | 47.09 | 47.09 | 46.98 | 46.98 | 46.73 | 0.13% | 6,032 |
| Jun 3, 2025 | 47.01 | 47.05 | 46.81 | 46.92 | 46.67 | -0.06% | 2,833 |
| Jun 2, 2025 | 46.95 | 47.06 | 46.95 | 46.95 | 46.70 | -0.67% | 10,792 |
| May 30, 2025 | 47.19 | 47.28 | 47.19 | 47.27 | 46.74 | 0.14% | 11,019 |
| May 29, 2025 | 47.30 | 47.30 | 47.19 | 47.20 | 46.67 | -0.04% | 22,971 |
| May 28, 2025 | 47.21 | 47.29 | 47.21 | 47.22 | 46.69 | -0.50% | 10,771 |
| May 27, 2025 | 47.16 | 47.46 | 47.16 | 47.46 | 46.92 | 0.13% | 870 |
| May 23, 2025 | 47.11 | 47.40 | 47.11 | 47.40 | 46.87 | 0.33% | 1,855 |
| May 22, 2025 | 47.16 | 47.33 | 47.13 | 47.24 | 46.71 | -0.48% | 54,004 |
| May 21, 2025 | 47.23 | 47.47 | 47.19 | 47.47 | 46.94 | 0.79% | 365,941 |
| May 20, 2025 | 47.12 | 47.26 | 47.10 | 47.10 | 46.57 | -0.02% | 2,760 |
| May 19, 2025 | 47.22 | 47.22 | 47.11 | 47.11 | 46.58 | 0.17% | 571 |
| May 16, 2025 | 47.19 | 47.19 | 46.90 | 47.03 | 46.50 | -0.42% | 80,127 |
| May 15, 2025 | 47.09 | 47.23 | 47.09 | 47.23 | 46.70 | 0.50% | 83,532 |
| May 14, 2025 | 47.19 | 47.19 | 47.00 | 47.00 | 46.47 | -0.12% | 4,143 |