TCW Senior Loan ETF (SLNZ)
NYSE: SLNZ · Real-Time Price · USD
45.00
-0.23 (-0.51%)
At close: Mar 6, 2026, 4:00 PM EST
44.98
-0.02 (-0.04%)
After-hours: Mar 6, 2026, 7:00 PM EST
SLNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.34 | 45.34 | 44.98 | 45.00 | 45.00 | -0.51% | 90,952 |
| Mar 5, 2026 | 45.26 | 45.28 | 45.23 | 45.23 | 45.23 | -0.10% | 695 |
| Mar 4, 2026 | 45.37 | 45.37 | 45.27 | 45.28 | 45.28 | 0.47% | 1,277 |
| Mar 3, 2026 | 44.99 | 45.06 | 44.99 | 45.06 | 45.06 | -0.40% | 608 |
| Mar 2, 2026 | 45.27 | 45.33 | 45.18 | 45.25 | 45.25 | -0.21% | 1,644 |
| Feb 27, 2026 | 45.56 | 45.56 | 45.01 | 45.34 | 45.05 | -0.28% | 13,076 |
| Feb 26, 2026 | 45.55 | 45.56 | 45.38 | 45.47 | 45.18 | 0.06% | 5,182 |
| Feb 25, 2026 | 45.44 | 45.45 | 45.44 | 45.44 | 45.15 | 0.28% | 79,879 |
| Feb 24, 2026 | 44.58 | 45.53 | 44.58 | 45.31 | 45.02 | -0.57% | 56,133 |
| Feb 23, 2026 | 45.67 | 45.67 | 45.26 | 45.57 | 45.28 | -0.29% | 1,741 |
| Feb 20, 2026 | 45.68 | 45.70 | 45.60 | 45.70 | 45.41 | 0.49% | 376 |
| Feb 19, 2026 | 45.67 | 45.67 | 45.48 | 45.48 | 45.19 | -0.08% | 891 |
| Feb 18, 2026 | 45.71 | 45.71 | 45.23 | 45.52 | 45.22 | -0.35% | 4,923 |
| Feb 17, 2026 | 45.45 | 45.68 | 45.45 | 45.68 | 45.38 | 0.03% | 2,485 |
| Feb 13, 2026 | 45.75 | 45.75 | 45.66 | 45.66 | 45.37 | -0.62% | 945 |
| Feb 12, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.65 | 0.22% | 119 |
| Feb 11, 2026 | 45.78 | 45.85 | 45.78 | 45.85 | 45.55 | -0.19% | 245 |
| Feb 10, 2026 | 46.00 | 46.02 | 45.90 | 45.93 | 45.64 | 0.14% | 2,194 |
| Feb 9, 2026 | 45.75 | 45.87 | 45.75 | 45.87 | 45.57 | -0.04% | 828 |
| Feb 6, 2026 | 46.00 | 46.00 | 45.74 | 45.89 | 45.59 | 0.34% | 1,684 |
| Feb 5, 2026 | 45.79 | 45.79 | 45.46 | 45.73 | 45.44 | 0.52% | 23,575 |
| Feb 4, 2026 | 45.30 | 45.60 | 45.30 | 45.50 | 45.20 | -0.34% | 3,472 |
| Feb 3, 2026 | 45.75 | 45.82 | 45.52 | 45.65 | 45.36 | -0.92% | 67,834 |
| Feb 2, 2026 | 45.81 | 46.08 | 45.80 | 46.08 | 45.78 | 0.27% | 3,204 |
| Jan 30, 2026 | 45.96 | 46.23 | 45.42 | 45.95 | 45.37 | -0.58% | 41,326 |
| Jan 29, 2026 | 46.33 | 46.33 | 46.22 | 46.22 | 45.63 | 0.08% | 3,069 |
| Jan 28, 2026 | 46.35 | 46.35 | 46.18 | 46.18 | 45.60 | 0.29% | 10,244 |
| Jan 27, 2026 | 46.51 | 46.51 | 45.96 | 46.05 | 45.47 | -0.84% | 173,522 |
| Jan 26, 2026 | 46.35 | 46.44 | 46.21 | 46.44 | 45.85 | 0.01% | 3,461 |
| Jan 23, 2026 | 46.37 | 46.44 | 46.30 | 46.44 | 45.85 | 0.15% | 530 |
| Jan 22, 2026 | 46.38 | 46.38 | 46.37 | 46.37 | 45.78 | -0.11% | 571 |
| Jan 21, 2026 | 46.64 | 46.64 | 46.26 | 46.42 | 45.83 | -0.06% | 2,994 |
| Jan 20, 2026 | 46.38 | 46.48 | 46.38 | 46.45 | 45.86 | 0.08% | 398 |
| Jan 16, 2026 | 46.35 | 46.51 | 46.35 | 46.41 | 45.82 | -0.16% | 10,766 |
| Jan 15, 2026 | 46.64 | 46.64 | 46.49 | 46.49 | 45.90 | 0.26% | 829 |
| Jan 14, 2026 | 46.39 | 46.39 | 46.28 | 46.36 | 45.78 | 0.03% | 2,167 |
| Jan 13, 2026 | 46.28 | 46.35 | 46.28 | 46.35 | 45.76 | -0.18% | 347 |
| Jan 12, 2026 | 46.30 | 46.44 | 46.30 | 46.44 | 45.85 | 0.29% | 804 |
| Jan 9, 2026 | 46.27 | 46.30 | 46.27 | 46.30 | 45.71 | 0.14% | 321 |
| Jan 8, 2026 | 46.32 | 46.32 | 46.23 | 46.24 | 45.65 | -0.34% | 3,255 |
| Jan 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.81 | 0.08% | 72 |
| Jan 6, 2026 | 46.27 | 46.38 | 46.27 | 46.36 | 45.77 | 0.49% | 1,855 |
| Jan 5, 2026 | 46.40 | 46.59 | 46.12 | 46.13 | 45.55 | -0.45% | 27,770 |
| Jan 2, 2026 | 46.21 | 46.34 | 46.20 | 46.34 | 45.75 | 0.06% | 33,061 |
| Dec 31, 2025 | 46.18 | 46.31 | 46.18 | 46.31 | 45.72 | 0.37% | 3,918 |
| Dec 30, 2025 | 46.40 | 46.49 | 46.12 | 46.14 | 45.56 | -1.14% | 179,640 |
| Dec 29, 2025 | 46.39 | 46.71 | 46.29 | 46.67 | 46.08 | 0.76% | 137,023 |
| Dec 26, 2025 | 46.01 | 46.43 | 46.01 | 46.32 | 45.73 | 0.12% | 15,733 |
| Dec 24, 2025 | 46.00 | 46.63 | 46.00 | 46.27 | 45.68 | 0.02% | 18,385 |
| Dec 23, 2025 | 46.11 | 46.40 | 46.11 | 46.26 | 45.67 | 0.18% | 6,174 |
| Dec 22, 2025 | 46.02 | 46.30 | 46.02 | 46.17 | 45.59 | -0.23% | 3,453 |
| Dec 19, 2025 | 46.37 | 46.38 | 46.28 | 46.28 | 45.69 | 0.19% | 1,320 |
| Dec 18, 2025 | 46.10 | 46.19 | 46.00 | 46.19 | 45.60 | 0.35% | 5,347 |
| Dec 17, 2025 | 46.05 | 46.12 | 45.97 | 46.02 | 45.44 | -0.74% | 2,709 |
| Dec 16, 2025 | 46.40 | 46.40 | 46.36 | 46.37 | 45.46 | -0.31% | 1,829 |
| Dec 15, 2025 | 46.41 | 46.51 | 46.41 | 46.51 | 45.60 | 0.11% | 45,547 |
| Dec 12, 2025 | 46.40 | 46.46 | 46.39 | 46.46 | 45.55 | 0.03% | 362 |
| Dec 11, 2025 | 46.29 | 46.44 | 46.29 | 46.44 | 45.54 | 0.25% | 540 |
| Dec 10, 2025 | 46.38 | 46.38 | 46.30 | 46.33 | 45.43 | -0.40% | 3,325 |
| Dec 9, 2025 | 46.43 | 46.52 | 46.36 | 46.52 | 45.61 | 0.12% | 876 |
| Dec 8, 2025 | 46.35 | 46.56 | 46.34 | 46.46 | 45.55 | 0.02% | 2,356 |
| Dec 5, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.55 | - | 12,609 |
| Dec 4, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.55 | - | 157 |
| Dec 3, 2025 | 46.29 | 46.60 | 46.29 | 46.45 | 45.55 | -0.13% | 1,520 |
| Dec 2, 2025 | 46.60 | 46.60 | 46.44 | 46.51 | 45.60 | 0.15% | 710 |
| Dec 1, 2025 | 46.54 | 46.55 | 46.28 | 46.44 | 45.54 | -0.62% | 1,528 |
| Nov 28, 2025 | 46.58 | 46.89 | 46.57 | 46.73 | 45.51 | -0.15% | 1,202 |
| Nov 26, 2025 | 46.65 | 46.89 | 46.58 | 46.80 | 45.57 | 0.19% | 808 |
| Nov 25, 2025 | 46.87 | 46.87 | 46.71 | 46.71 | 45.49 | 0.02% | 39,778 |
| Nov 24, 2025 | 46.60 | 46.85 | 46.60 | 46.70 | 45.48 | 0.06% | 748 |
| Nov 21, 2025 | 46.72 | 46.72 | 46.67 | 46.67 | 45.45 | -0.04% | 771 |
| Nov 20, 2025 | 46.57 | 46.69 | 46.53 | 46.69 | 45.47 | -0.04% | 4,453 |
| Nov 19, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 45.49 | - | 240 |
| Nov 18, 2025 | 46.87 | 46.87 | 46.71 | 46.71 | 45.49 | -0.02% | 322 |
| Nov 17, 2025 | 46.62 | 46.87 | 46.62 | 46.72 | 45.50 | 0.02% | 1,576 |
| Nov 14, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 45.49 | 0.10% | 98 |
| Nov 13, 2025 | 46.70 | 46.80 | 46.54 | 46.67 | 45.44 | -0.05% | 14,163 |
| Nov 12, 2025 | 46.65 | 46.69 | 46.53 | 46.69 | 45.47 | -0.09% | 653 |
| Nov 11, 2025 | 46.62 | 46.85 | 46.52 | 46.73 | 45.51 | 0.55% | 9,898 |
| Nov 10, 2025 | 46.81 | 46.83 | 46.41 | 46.48 | 45.26 | -0.41% | 77,342 |
| Nov 7, 2025 | 46.79 | 46.79 | 46.48 | 46.67 | 45.44 | 0.35% | 6,364 |
| Nov 6, 2025 | 46.65 | 46.65 | 46.50 | 46.50 | 45.28 | -0.34% | 1,319 |
| Nov 5, 2025 | 46.75 | 46.75 | 46.50 | 46.66 | 45.44 | 0.11% | 3,066 |
| Nov 4, 2025 | 46.58 | 46.61 | 46.55 | 46.61 | 45.39 | -0.06% | 1,675 |
| Nov 3, 2025 | 46.58 | 46.64 | 46.58 | 46.64 | 45.42 | -0.64% | 5,358 |
| Oct 31, 2025 | 46.89 | 46.94 | 46.89 | 46.94 | 45.40 | 0.14% | 1,283 |
| Oct 30, 2025 | 46.84 | 46.94 | 46.76 | 46.88 | 45.34 | 0.07% | 37,070 |
| Oct 29, 2025 | 46.78 | 47.10 | 46.69 | 46.84 | 45.30 | -0.18% | 2,112 |
| Oct 28, 2025 | 47.02 | 47.04 | 46.93 | 46.93 | 45.38 | 0.15% | 1,756 |
| Oct 27, 2025 | 47.01 | 47.01 | 46.81 | 46.86 | 45.32 | 0.18% | 835 |
| Oct 24, 2025 | 46.93 | 46.99 | 46.64 | 46.77 | 45.23 | 0.01% | 1,031,929 |
| Oct 23, 2025 | 46.84 | 46.88 | 46.65 | 46.77 | 45.23 | 0.22% | 2,549 |
| Oct 22, 2025 | 46.71 | 46.74 | 46.61 | 46.66 | 45.13 | 0.42% | 5,662 |
| Oct 21, 2025 | 46.63 | 46.79 | 46.47 | 46.47 | 44.94 | -0.79% | 30,451 |
| Oct 20, 2025 | 46.68 | 46.93 | 46.68 | 46.84 | 45.30 | 0.17% | 1,348 |
| Oct 17, 2025 | 46.91 | 46.91 | 46.45 | 46.76 | 45.22 | -0.21% | 6,353 |
| Oct 16, 2025 | 46.93 | 47.02 | 46.64 | 46.86 | 45.32 | -0.18% | 7,757 |
| Oct 15, 2025 | 46.76 | 46.95 | 46.75 | 46.94 | 45.40 | 0.40% | 3,776 |
| Oct 14, 2025 | 46.88 | 46.88 | 46.60 | 46.76 | 45.22 | - | 18,660 |
| Oct 13, 2025 | 46.72 | 46.77 | 46.72 | 46.76 | 45.22 | -0.06% | 546 |