TCW Senior Loan ETF (SLNZ)
NYSE: SLNZ · Real-Time Price · USD
46.45
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SLNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | 12,609 |
| Dec 4, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | 157 |
| Dec 3, 2025 | 46.29 | 46.60 | 46.29 | 46.45 | 46.45 | -0.13% | 1,520 |
| Dec 2, 2025 | 46.60 | 46.60 | 46.44 | 46.51 | 46.51 | 0.15% | 710 |
| Dec 1, 2025 | 46.54 | 46.55 | 46.28 | 46.44 | 46.44 | -0.62% | 1,528 |
| Nov 28, 2025 | 46.58 | 46.89 | 46.57 | 46.73 | 46.41 | -0.15% | 1,202 |
| Nov 26, 2025 | 46.65 | 46.89 | 46.58 | 46.80 | 46.48 | 0.19% | 808 |
| Nov 25, 2025 | 46.87 | 46.87 | 46.71 | 46.71 | 46.39 | 0.02% | 39,778 |
| Nov 24, 2025 | 46.60 | 46.85 | 46.60 | 46.70 | 46.38 | 0.06% | 748 |
| Nov 21, 2025 | 46.72 | 46.72 | 46.67 | 46.67 | 46.35 | -0.04% | 771 |
| Nov 20, 2025 | 46.57 | 46.69 | 46.53 | 46.69 | 46.37 | -0.04% | 4,453 |
| Nov 19, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.39 | - | 240 |
| Nov 18, 2025 | 46.87 | 46.87 | 46.71 | 46.71 | 46.39 | -0.02% | 322 |
| Nov 17, 2025 | 46.62 | 46.87 | 46.62 | 46.72 | 46.40 | 0.02% | 1,576 |
| Nov 14, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.39 | 0.10% | 98 |
| Nov 13, 2025 | 46.70 | 46.80 | 46.54 | 46.67 | 46.35 | -0.05% | 14,163 |
| Nov 12, 2025 | 46.65 | 46.69 | 46.53 | 46.69 | 46.37 | -0.09% | 653 |
| Nov 11, 2025 | 46.62 | 46.85 | 46.52 | 46.73 | 46.41 | 0.55% | 9,898 |
| Nov 10, 2025 | 46.81 | 46.83 | 46.41 | 46.48 | 46.16 | -0.41% | 77,342 |
| Nov 7, 2025 | 46.79 | 46.79 | 46.48 | 46.67 | 46.35 | 0.35% | 6,364 |
| Nov 6, 2025 | 46.65 | 46.65 | 46.50 | 46.50 | 46.18 | -0.34% | 1,319 |
| Nov 5, 2025 | 46.75 | 46.75 | 46.50 | 46.66 | 46.34 | 0.11% | 3,066 |
| Nov 4, 2025 | 46.58 | 46.61 | 46.55 | 46.61 | 46.29 | -0.06% | 1,675 |
| Nov 3, 2025 | 46.58 | 46.64 | 46.58 | 46.64 | 46.32 | -0.64% | 5,358 |
| Oct 31, 2025 | 46.89 | 46.94 | 46.89 | 46.94 | 46.30 | 0.14% | 1,283 |
| Oct 30, 2025 | 46.84 | 46.94 | 46.76 | 46.88 | 46.24 | 0.07% | 37,070 |
| Oct 29, 2025 | 46.78 | 47.10 | 46.69 | 46.84 | 46.20 | -0.18% | 2,112 |
| Oct 28, 2025 | 47.02 | 47.04 | 46.93 | 46.93 | 46.29 | 0.15% | 1,756 |
| Oct 27, 2025 | 47.01 | 47.01 | 46.81 | 46.86 | 46.22 | 0.18% | 835 |
| Oct 24, 2025 | 46.93 | 46.99 | 46.64 | 46.77 | 46.13 | 0.01% | 1,031,929 |
| Oct 23, 2025 | 46.84 | 46.88 | 46.65 | 46.77 | 46.13 | 0.22% | 2,549 |
| Oct 22, 2025 | 46.71 | 46.74 | 46.61 | 46.66 | 46.03 | 0.42% | 5,662 |
| Oct 21, 2025 | 46.63 | 46.79 | 46.47 | 46.47 | 45.84 | -0.79% | 30,451 |
| Oct 20, 2025 | 46.68 | 46.93 | 46.68 | 46.84 | 46.20 | 0.17% | 1,348 |
| Oct 17, 2025 | 46.91 | 46.91 | 46.45 | 46.76 | 46.12 | -0.21% | 6,353 |
| Oct 16, 2025 | 46.93 | 47.02 | 46.64 | 46.86 | 46.22 | -0.18% | 7,757 |
| Oct 15, 2025 | 46.76 | 46.95 | 46.75 | 46.94 | 46.30 | 0.40% | 3,776 |
| Oct 14, 2025 | 46.88 | 46.88 | 46.60 | 46.76 | 46.12 | - | 18,660 |
| Oct 13, 2025 | 46.72 | 46.77 | 46.72 | 46.76 | 46.12 | -0.06% | 546 |
| Oct 10, 2025 | 46.63 | 46.79 | 46.63 | 46.79 | 46.15 | 0.14% | 1,399 |
| Oct 9, 2025 | 46.71 | 46.77 | 46.70 | 46.72 | 46.08 | -0.17% | 544 |
| Oct 8, 2025 | 46.79 | 46.82 | 46.79 | 46.80 | 46.16 | 0.05% | 1,149 |
| Oct 7, 2025 | 46.65 | 46.78 | 46.65 | 46.78 | 46.14 | 0.08% | 178 |
| Oct 6, 2025 | 46.77 | 46.86 | 46.65 | 46.74 | 46.10 | 0.14% | 1,081 |
| Oct 3, 2025 | 46.69 | 46.78 | 46.63 | 46.68 | 46.04 | 0.18% | 2,415 |
| Oct 2, 2025 | 46.63 | 46.75 | 46.58 | 46.59 | 45.96 | -0.40% | 1,071 |
| Oct 1, 2025 | 46.89 | 46.89 | 46.63 | 46.78 | 46.14 | -0.54% | 3,865 |
| Sep 30, 2025 | 47.01 | 47.12 | 47.01 | 47.04 | 46.10 | -0.05% | 365 |
| Sep 29, 2025 | 47.03 | 47.13 | 47.01 | 47.06 | 46.12 | -0.16% | 7,039 |
| Sep 26, 2025 | 46.98 | 47.14 | 46.98 | 47.14 | 46.20 | 0.22% | 23,851 |
| Sep 25, 2025 | 47.11 | 47.11 | 47.03 | 47.03 | 46.09 | -0.20% | 2,432 |
| Sep 24, 2025 | 47.27 | 47.27 | 46.95 | 47.13 | 46.19 | 0.07% | 4,327 |
| Sep 23, 2025 | 47.22 | 47.25 | 47.09 | 47.09 | 46.16 | 0.28% | 1,730 |
| Sep 22, 2025 | 46.91 | 47.10 | 46.78 | 46.96 | 46.03 | -0.12% | 5,821 |
| Sep 19, 2025 | 46.90 | 47.13 | 46.90 | 47.02 | 46.08 | -0.16% | 772 |
| Sep 18, 2025 | 47.05 | 47.22 | 46.90 | 47.09 | 46.15 | 0.12% | 1,016 |
| Sep 17, 2025 | 46.91 | 47.17 | 46.90 | 47.04 | 46.10 | 0.22% | 3,518 |
| Sep 16, 2025 | 46.90 | 46.93 | 46.88 | 46.93 | 46.00 | - | 2,946 |
| Sep 15, 2025 | 47.00 | 47.04 | 46.87 | 46.93 | 46.00 | -0.10% | 1,358 |
| Sep 12, 2025 | 47.00 | 47.00 | 46.97 | 46.98 | 46.04 | 0.14% | 12,379 |
| Sep 11, 2025 | 46.97 | 46.99 | 46.82 | 46.91 | 45.98 | -0.13% | 14,281 |
| Sep 10, 2025 | 46.98 | 46.98 | 46.97 | 46.97 | 46.04 | 0.12% | 65,132 |
| Sep 9, 2025 | 46.93 | 46.93 | 46.91 | 46.92 | 45.98 | 0.07% | 1,402 |
| Sep 8, 2025 | 46.88 | 46.94 | 46.88 | 46.88 | 45.95 | -0.04% | 731 |
| Sep 5, 2025 | 46.96 | 47.00 | 46.80 | 46.90 | 45.97 | 0.14% | 920 |
| Sep 4, 2025 | 46.95 | 46.95 | 46.84 | 46.84 | 45.90 | -0.20% | 2,352 |
| Sep 3, 2025 | 46.97 | 47.06 | 46.89 | 46.93 | 46.00 | -0.05% | 4,703 |
| Sep 2, 2025 | 46.87 | 47.06 | 46.85 | 46.95 | 46.02 | -0.34% | 7,323 |
| Aug 29, 2025 | 46.91 | 47.23 | 46.91 | 47.12 | 45.93 | 0.08% | 2,319 |
| Aug 28, 2025 | 47.17 | 47.17 | 47.08 | 47.08 | 45.89 | 0.04% | 28,183 |
| Aug 27, 2025 | 47.21 | 47.21 | 47.05 | 47.06 | 45.87 | 0.11% | 1,077 |
| Aug 26, 2025 | 46.84 | 47.08 | 46.84 | 47.01 | 45.82 | 0.16% | 3,685 |
| Aug 25, 2025 | 46.92 | 47.00 | 46.92 | 46.93 | 45.75 | -0.13% | 1,556 |
| Aug 22, 2025 | 47.24 | 47.61 | 46.99 | 46.99 | 45.81 | 0.21% | 426 |
| Aug 21, 2025 | 46.97 | 46.97 | 46.81 | 46.89 | 45.71 | - | 1,926 |
| Aug 20, 2025 | 47.24 | 47.24 | 46.89 | 46.89 | 45.71 | -0.17% | 6,422 |
| Aug 19, 2025 | 46.88 | 46.97 | 46.88 | 46.97 | 45.79 | 0.14% | 662 |
| Aug 18, 2025 | 46.90 | 46.91 | 46.77 | 46.91 | 45.73 | -0.07% | 4,194 |
| Aug 15, 2025 | 46.79 | 46.94 | 46.78 | 46.94 | 45.76 | -0.01% | 1,661 |
| Aug 14, 2025 | 47.10 | 47.10 | 46.95 | 46.95 | 45.77 | 0.19% | 4,690 |
| Aug 13, 2025 | 46.78 | 46.90 | 46.78 | 46.86 | 45.68 | -0.05% | 747 |
| Aug 12, 2025 | 46.92 | 47.00 | 46.81 | 46.88 | 45.70 | -0.09% | 87,580 |
| Aug 11, 2025 | 46.86 | 46.92 | 46.86 | 46.92 | 45.74 | -0.03% | 700 |
| Aug 8, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 45.75 | 0.01% | 145 |
| Aug 7, 2025 | 46.92 | 46.93 | 46.85 | 46.93 | 45.75 | -0.18% | 812 |
| Aug 6, 2025 | 46.85 | 47.01 | 46.85 | 47.01 | 45.83 | 0.18% | 3,181 |
| Aug 5, 2025 | 46.91 | 46.97 | 46.85 | 46.93 | 45.75 | - | 2,841 |
| Aug 4, 2025 | 46.93 | 47.17 | 46.85 | 46.92 | 45.75 | 0.17% | 3,791 |
| Aug 1, 2025 | 47.12 | 47.15 | 46.85 | 46.85 | 45.67 | -0.73% | 1,210 |
| Jul 31, 2025 | 47.26 | 47.26 | 47.19 | 47.19 | 45.76 | - | 633 |
| Jul 30, 2025 | 47.10 | 47.43 | 47.00 | 47.19 | 45.76 | - | 2,535 |
| Jul 29, 2025 | 47.12 | 47.24 | 47.10 | 47.19 | 45.76 | -0.01% | 1,808 |
| Jul 28, 2025 | 47.21 | 47.45 | 47.13 | 47.20 | 45.77 | -0.14% | 27,228 |
| Jul 25, 2025 | 47.39 | 47.39 | 47.26 | 47.26 | 45.83 | 0.04% | 654 |
| Jul 24, 2025 | 47.42 | 47.42 | 47.10 | 47.24 | 45.81 | -0.03% | 2,411 |
| Jul 23, 2025 | 47.28 | 47.42 | 47.26 | 47.26 | 45.82 | -0.02% | 1,476 |
| Jul 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 45.83 | 0.18% | 280 |
| Jul 21, 2025 | 47.23 | 47.25 | 47.18 | 47.18 | 45.75 | -0.08% | 612 |
| Jul 18, 2025 | 47.25 | 47.33 | 47.15 | 47.22 | 45.79 | 0.15% | 1,021 |
| Jul 17, 2025 | 47.20 | 47.20 | 47.06 | 47.15 | 45.72 | -0.11% | 798 |