TCW AAA CLO ETF (ACLO)
NYSE: ACLO · Real-Time Price · USD
50.31
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.31 | 0.01% | 901 |
| Dec 4, 2025 | 50.31 | 50.31 | 50.29 | 50.30 | 50.30 | -0.02% | 2,320 |
| Dec 3, 2025 | 50.34 | 50.34 | 50.31 | 50.31 | 50.31 | 0.01% | 3,475 |
| Dec 2, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.03% | 49,147 |
| Dec 1, 2025 | 50.29 | 50.32 | 50.29 | 50.32 | 50.32 | -0.33% | 685 |
| Nov 28, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.27 | -0.05% | 75 |
| Nov 26, 2025 | 50.48 | 50.52 | 50.48 | 50.51 | 50.29 | 0.05% | 38,073 |
| Nov 25, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.27 | 0.07% | 78 |
| Nov 24, 2025 | 50.45 | 50.51 | 50.45 | 50.45 | 50.23 | 0.01% | 42,088 |
| Nov 21, 2025 | 50.47 | 50.47 | 50.45 | 50.45 | 50.23 | 0.02% | 145 |
| Nov 20, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.22 | 0.01% | 752 |
| Nov 19, 2025 | 50.45 | 50.45 | 50.43 | 50.43 | 50.21 | 0.02% | 400 |
| Nov 18, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.20 | -0.04% | 113 |
| Nov 17, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.22 | 0.04% | 325 |
| Nov 14, 2025 | 50.41 | 50.42 | 50.39 | 50.42 | 50.20 | 0.03% | 3,652 |
| Nov 13, 2025 | 50.45 | 50.45 | 50.40 | 50.41 | 50.19 | 0.06% | 82,112 |
| Nov 12, 2025 | 50.38 | 50.41 | 50.38 | 50.38 | 50.16 | 0.03% | 1,128 |
| Nov 11, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.14 | -0.02% | 846 |
| Nov 10, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 50.15 | -0.04% | 1,069 |
| Nov 7, 2025 | 50.37 | 50.44 | 50.37 | 50.39 | 50.17 | 0.10% | 3,842 |
| Nov 6, 2025 | 50.36 | 50.36 | 50.32 | 50.34 | 50.12 | -0.01% | 5,481 |
| Nov 5, 2025 | 50.36 | 50.37 | 50.31 | 50.35 | 50.13 | 0.02% | 96,858 |
| Nov 4, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 50.12 | -0.01% | 265 |
| Nov 3, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 50.12 | -0.36% | 962 |
| Oct 31, 2025 | 50.49 | 50.52 | 50.49 | 50.52 | 50.08 | 0.03% | 219 |
| Oct 30, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.07 | -0.01% | 175,363 |
| Oct 29, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.07 | 0.01% | 528 |
| Oct 28, 2025 | 50.51 | 50.53 | 50.51 | 50.51 | 50.07 | 0.03% | 639 |
| Oct 27, 2025 | 50.51 | 50.51 | 50.49 | 50.49 | 50.05 | 0.07% | 611 |
| Oct 24, 2025 | 50.49 | 50.49 | 50.46 | 50.46 | 50.02 | 0.03% | 3,035 |
| Oct 23, 2025 | 50.47 | 50.47 | 50.44 | 50.44 | 50.00 | 0.02% | 436 |
| Oct 22, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.99 | -0.02% | 26 |
| Oct 21, 2025 | 50.42 | 50.47 | 50.41 | 50.44 | 50.00 | 0.04% | 7,036 |
| Oct 20, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.98 | 0.06% | 22 |
| Oct 17, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.95 | 0.02% | 523 |
| Oct 16, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.94 | 0.02% | 48 |
| Oct 15, 2025 | 50.37 | 50.39 | 50.36 | 50.37 | 49.93 | -0.01% | 2,992 |
| Oct 14, 2025 | 50.36 | 50.39 | 50.36 | 50.38 | 49.94 | -0.05% | 5,653 |
| Oct 13, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.96 | 0.12% | 37 |
| Oct 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.90 | -0.06% | 157 |
| Oct 9, 2025 | 50.37 | 50.37 | 50.34 | 50.37 | 49.93 | 0.03% | 918 |
| Oct 8, 2025 | 50.33 | 50.36 | 50.33 | 50.36 | 49.92 | - | 398 |
| Oct 7, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 49.92 | 0.02% | 255 |
| Oct 6, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 49.91 | 0.03% | 640 |
| Oct 3, 2025 | 50.33 | 50.33 | 50.31 | 50.33 | 49.89 | 0.01% | 313 |
| Oct 2, 2025 | 50.30 | 50.33 | 50.30 | 50.33 | 49.89 | 0.02% | 298 |
| Oct 1, 2025 | 50.30 | 50.35 | 50.30 | 50.32 | 49.88 | -0.29% | 2,581 |
| Sep 30, 2025 | 50.45 | 50.46 | 50.45 | 50.46 | 49.84 | - | 803 |
| Sep 29, 2025 | 50.45 | 50.47 | 50.45 | 50.46 | 49.84 | 0.03% | 267 |
| Sep 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.83 | -0.02% | 75 |
| Sep 25, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 49.84 | 0.04% | 112 |
| Sep 24, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.82 | - | 590 |
| Sep 23, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 49.82 | -0.01% | 1,167 |
| Sep 22, 2025 | 50.43 | 50.47 | 50.42 | 50.44 | 49.82 | 0.06% | 6,679 |
| Sep 19, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 49.79 | 0.03% | 162 |
| Sep 18, 2025 | 50.41 | 50.42 | 50.39 | 50.40 | 49.78 | - | 3,264 |
| Sep 17, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 49.78 | 0.06% | 563 |
| Sep 16, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 49.75 | - | 2,042 |
| Sep 15, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 49.75 | 0.01% | 213 |
| Sep 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.74 | 0.02% | 217,533 |
| Sep 11, 2025 | 50.38 | 50.38 | 50.35 | 50.35 | 49.73 | -0.01% | 225 |
| Sep 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.74 | -0.02% | 12 |
| Sep 9, 2025 | 50.34 | 50.37 | 50.34 | 50.37 | 49.75 | 0.07% | 138 |
| Sep 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.71 | 0.05% | 10 |
| Sep 5, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 49.69 | -0.01% | 3,019 |
| Sep 4, 2025 | 50.35 | 50.35 | 50.31 | 50.31 | 49.69 | - | 152 |
| Sep 3, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.70 | - | 22 |
| Sep 2, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.69 | -0.30% | 27 |
| Aug 29, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 49.66 | 0.03% | 620 |
| Aug 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.64 | -0.04% | 10 |
| Aug 27, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.66 | 0.04% | 10 |
| Aug 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.64 | -0.01% | 895 |
| Aug 25, 2025 | 50.40 | 50.47 | 50.40 | 50.45 | 49.65 | 0.08% | 1,987 |
| Aug 22, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 49.61 | 0.04% | 13,237 |
| Aug 21, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 49.59 | 0.04% | 1,068 |
| Aug 20, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.57 | 0.01% | 1,222 |
| Aug 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.56 | 0.01% | 13 |
| Aug 18, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.56 | 0.07% | 1,112 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.52 | -0.05% | 11 |
| Aug 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.55 | 0.02% | 128 |
| Aug 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.54 | 0.02% | 13 |
| Aug 12, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.53 | -0.02% | 34 |
| Aug 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.54 | 0.02% | 45 |
| Aug 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.53 | 0.02% | 18 |
| Aug 7, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.52 | 0.08% | 658 |
| Aug 6, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.48 | -0.04% | 5 |
| Aug 5, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 49.50 | 0.01% | 190 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.49 | 0.11% | 86,785 |
| Aug 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.44 | -0.47% | 77 |
| Jul 31, 2025 | 50.49 | 50.49 | 50.43 | 50.48 | 49.47 | 0.01% | 2,958 |
| Jul 30, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.47 | 0.04% | 77 |
| Jul 29, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.45 | 0.02% | 112 |
| Jul 28, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 49.44 | 0.04% | 352 |
| Jul 25, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.42 | 0.08% | 45 |
| Jul 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.38 | 0.01% | 9 |
| Jul 23, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 49.38 | 0.01% | 411 |
| Jul 22, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.38 | 0.01% | 15 |
| Jul 21, 2025 | 50.33 | 50.37 | 50.33 | 50.37 | 49.37 | -0.04% | 526 |
| Jul 18, 2025 | 50.35 | 50.41 | 50.35 | 50.39 | 49.39 | 0.14% | 16,988 |
| Jul 17, 2025 | 50.34 | 50.35 | 50.31 | 50.32 | 49.32 | 0.06% | 5,048 |