Dark

ACLO
TCW AAA CLO ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)9,446

50.46Bid 50.52Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

50.49USD0.000%(+50.49)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	50.475000	50.475000	50.4400	50.4450	+0.040%	17,946	0.000%
2026-07-24	50.440000	50.440000	50.4250	50.4250	-0.000%	2,426	+0.040%
2026-07-23	50.430000	50.460000	50.4251	50.4251	-0.049%	21,421	+0.039%
2026-07-22	50.430000	50.480000	50.3900	50.4500	+0.030%	61,441	-0.010%
2026-07-21	50.440000	50.450000	50.4350	50.4350	+0.010%	2,160	+0.020%
2026-07-20	50.426000	50.450000	50.4100	50.4300	+0.030%	92,159	+0.030%
2026-07-17	50.395600	50.415000	50.3956	50.4150	+0.030%	321	+0.060%
2026-07-16	50.380000	50.430000	50.3700	50.4000	+0.040%	5,649	+0.089%
2026-07-15	50.380000	50.380000	50.3800	50.3800	+0.013%	309	+0.129%
2026-07-14	50.373400	50.373400	50.3734	50.3734	-0.013%	103	+0.142%
2026-07-13	50.375000	50.400000	50.3750	50.3800	+0.020%	3,362	+0.129%
2026-07-10	50.370000	50.370000	50.3700	50.3700	+0.021%	138	+0.149%
2026-07-09	50.380000	50.390000	50.3300	50.3596	+0.029%	39,326	+0.170%
2026-07-08	50.370000	50.380000	50.3450	50.3450	-0.010%	4,336	+0.199%
2026-07-07	50.320000	50.380000	50.3200	50.3500	+0.020%	821	+0.189%
2026-07-06	50.333505	50.350000	50.3300	50.3400	+0.080%	2,336	+0.209%
2026-07-02	50.270000	50.300000	50.2700	50.3000	-0.030%	51,803	+0.288%
2026-07-01	50.300000	50.330000	50.2800	50.3150	-0.356%	1,938	+0.258%
2026-06-30	50.470000	50.520000	50.4700	50.4950	+0.040%	24,999	-0.099%
2026-06-29	50.500000	50.500000	50.4510	50.4750	+0.020%	6,163	-0.059%
2026-06-26	50.480000	50.480000	50.4650	50.4651	+0.040%	77,848	-0.040%
2026-06-25	50.470000	50.470000	50.4200	50.4450	-0.010%	1,624	0.000%
2026-06-24	50.470000	50.470000	50.4200	50.4500	+0.020%	3,984	-0.010%
2026-06-23	50.460000	50.460000	50.4350	50.4400	+0.030%	2,024	+0.010%
2026-06-22	50.449900	50.449900	50.4000	50.4250	0.000%	1,854	+0.040%
2026-06-18	50.400000	50.450000	50.3999	50.4250	+0.089%	135,093	+0.040%
2026-06-17	50.416000	50.420000	50.3800	50.3800	-0.050%	1,186	+0.129%
2026-06-16	50.400000	50.420000	50.3950	50.4050	-0.009%	5,303	+0.079%
2026-06-15	50.400000	50.410000	50.4000	50.4093	+0.078%	7,992	+0.071%
2026-06-12	50.350000	50.375000	50.3400	50.3700	+0.010%	7,814	+0.149%
2026-06-11	50.390000	50.390000	50.3650	50.3650	-0.040%	13,069	+0.159%
2026-06-10	50.330000	50.385000	50.3300	50.3850	+0.099%	26,693	+0.119%
2026-06-09	50.330000	50.335000	50.3300	50.3350	-0.020%	1,026	+0.219%
2026-06-08	50.370000	50.370000	50.3450	50.3450	-0.010%	332,575	+0.199%
2026-06-05	50.350000	50.370000	50.3499	50.3499	+0.059%	7,264	+0.189%
2026-06-04	50.280000	50.350000	50.2800	50.3200	-0.010%	63,865	+0.248%
2026-06-03	50.325000	50.325000	50.3250	50.3250	+0.022%	687	+0.238%
2026-06-02	50.330000	50.339000	50.2900	50.3139	+0.007%	4,939	+0.261%
2026-06-01	50.340000	50.340000	50.3106	50.3106	-0.365%	11,303	+0.267%
2026-05-29	50.500000	50.510000	50.4950	50.4950	+0.030%	126,793	-0.099%
2026-05-28	50.475000	50.510000	50.4750	50.4800	0.000%	3,603	-0.069%
2026-05-27	50.509800	50.509800	50.4511	50.4800	+0.040%	2,237	-0.069%
2026-05-26	50.465000	50.490000	50.4300	50.4600	+0.060%	3,458	-0.030%
2026-05-22	50.460000	50.460000	50.4250	50.4297	+0.039%	6,175	+0.030%
2026-05-21	50.400000	50.410000	50.4000	50.4100	-0.010%	2,393	+0.069%
2026-05-20	50.390000	50.430000	50.3900	50.4150	-0.010%	140,281	+0.060%
2026-05-19	50.450000	50.450000	50.4200	50.4200	+0.040%	593	+0.050%
2026-05-18	50.430000	50.430000	50.3711	50.4000	-0.010%	1,161	+0.089%
2026-05-15	50.390000	50.430000	50.3800	50.4050	+0.020%	6,322	+0.079%
2026-05-14	50.384246	50.400000	50.3600	50.3950	+0.030%	2,677	+0.099%
2026-05-13	50.400000	50.400000	50.3800	50.3800	-0.048%	350	+0.129%
2026-05-12	50.370000	50.435000	50.3700	50.4040	+0.077%	10,078	+0.081%
2026-05-11	50.340000	50.390000	50.3400	50.3650	+0.030%	111,588	+0.159%
2026-05-08	50.350000	50.350000	50.3500	50.3500	+0.002%	467	+0.189%
2026-05-07	50.350000	50.360000	50.3200	50.3490	+0.058%	5,540	+0.191%
2026-05-06	50.340000	50.350000	50.3196	50.3200	0.000%	72,462	+0.248%
2026-05-05	50.290000	50.350000	50.2900	50.3200	-0.010%	2,124	+0.248%
2026-05-04	50.300000	50.350000	50.3000	50.3250	+0.040%	5,504	+0.238%
2026-05-01	50.270000	50.305000	50.2700	50.3050	-0.349%	10,370	+0.278%
2026-04-30	50.500000	50.500000	50.4814	50.4814	-0.076%	212	-0.072%
2026-04-29	50.490000	50.520000	50.4800	50.5200	+0.030%	1,059	-0.148%
2026-04-28	50.500000	50.800000	50.4500	50.5050	+0.149%	14,103	-0.119%
2026-04-27	50.450000	50.450000	50.4300	50.4300	+0.020%	3,603	+0.030%
2026-04-24	50.450000	50.450000	50.4200	50.4200	+0.030%	393	+0.050%
2026-04-23	50.400000	50.420000	50.3950	50.4050	+0.050%	314,113	+0.079%
2026-04-22	50.410000	50.410000	50.3800	50.3800	-0.010%	3,093	+0.129%
2026-04-21	50.350000	50.400000	50.3500	50.3850	0.000%	1,688	+0.119%
2026-04-20	50.390000	50.400000	50.3700	50.3850	+0.050%	1,311	+0.119%
2026-04-17	50.380000	50.380000	50.3600	50.3600	+0.030%	414	+0.169%
2026-04-16	50.350000	50.370000	50.3100	50.3450	+0.040%	69,723	+0.199%
2026-04-15	50.330000	50.330000	50.2800	50.3250	+0.010%	217,573	+0.238%
2026-04-14	50.320000	50.340000	50.3200	50.3200	+0.060%	200,212	+0.248%
2026-04-13	50.320000	50.320000	50.2500	50.2900	+0.012%	1,239	+0.308%
2026-04-10	50.300000	50.300000	50.2600	50.2841	-0.021%	6,741	+0.320%
2026-04-09	50.270000	50.300000	50.2500	50.2946	+0.099%	2,289	+0.299%
2026-04-08	50.250000	50.300000	50.2450	50.2450	-0.006%	7,228	+0.398%
2026-04-07	50.240000	50.270000	50.2000	50.2482	+0.042%	10,927	+0.392%
2026-04-06	50.225000	50.250000	50.2250	50.2269	+0.034%	5,122	+0.434%
2026-04-02	50.210000	50.210000	50.2100	50.2100	+0.062%	187	+0.468%
2026-04-01	50.150000	50.199900	50.1500	50.1789	-0.411%	152,904	+0.530%
2026-03-31	50.420000	50.420000	50.3800	50.3858	-0.068%	3,414	+0.117%
2026-03-30	50.395111	50.420000	50.3600	50.4200	+0.140%	2,873	+0.050%
2026-03-27	50.390000	50.390000	50.3300	50.3495	-0.061%	277	+0.190%
2026-03-26	50.360000	50.380000	50.3600	50.3800	-0.020%	691	+0.129%
2026-03-25	50.380000	50.410000	50.3800	50.3900	+0.030%	115,518	+0.109%
2026-03-24	50.350000	50.375000	50.3500	50.3750	+0.109%	1,061	+0.139%
2026-03-23	50.320000	50.320000	50.3200	50.3200	-0.020%	438	+0.248%
2026-03-20	50.330000	50.330000	50.3299	50.3299	+0.060%	644	+0.229%
2026-03-19	50.310000	50.310000	50.2998	50.2998	-0.030%	180,424	+0.289%
2026-03-18	50.310000	50.330000	50.3100	50.3150	+0.038%	10,512	+0.258%
2026-03-17	50.320000	50.330000	50.2880	50.2958	-0.003%	1,321	+0.297%
2026-03-16	50.260000	50.310000	50.2600	50.2974	-0.005%	3,741	+0.293%
2026-03-13	50.272900	50.440000	50.2729	50.3000	+0.030%	345,110	+0.288%
2026-03-12	50.250000	50.320000	50.2500	50.2850	+0.040%	22,941	+0.318%
2026-03-11	50.270000	50.270000	50.2650	50.2650	-0.010%	1,201	+0.358%
2026-03-10	50.240000	50.290000	50.2400	50.2700	-0.037%	176,348	+0.348%
2026-03-09	50.150000	50.950000	50.1500	50.2885	+0.236%	74,564	+0.311%
2026-03-06	50.220000	50.220000	50.1700	50.1700	-0.129%	2,941	+0.548%
2026-03-05	50.250000	50.250000	50.2350	50.2350	+0.050%	2,036	+0.418%
2026-03-04	50.190600	50.210000	50.1906	50.2100	-0.148%	343,724	+0.468%
2026-03-03	50.310000	50.310000	50.2843	50.2843	-0.025%	1,008	+0.320%
2026-03-02	50.280000	50.310000	50.2799	50.2969	-0.313%	863	+0.294%
2026-02-27	50.520000	50.520000	50.4550	50.4550	-0.069%	375,673	-0.020%
2026-02-26	50.510000	50.510000	50.4899	50.4899	-0.020%	248	-0.089%
2026-02-25	50.520000	50.550000	50.5000	50.5000	-0.029%	3,401	-0.109%
2026-02-24	50.515000	50.515000	50.5101	50.5148	-0.000%	1,066	-0.138%
2026-02-23	50.510000	50.515000	50.5099	50.5150	+0.050%	591	-0.139%
2026-02-20	50.480000	50.490000	50.4800	50.4900	+0.030%	849	-0.089%
2026-02-19	50.500000	50.500000	50.4750	50.4750	-0.020%	231	-0.059%
2026-02-18	50.500000	50.510000	50.4400	50.4850	+0.040%	7,522	-0.079%
2026-02-17	50.465000	50.465000	50.4650	50.4650	+0.059%	347,079	-0.040%
2026-02-13	50.446000	50.446000	50.4350	50.4350	0.000%	235	+0.020%
2026-02-12	50.450000	50.460000	50.4350	50.4350	+0.020%	1,178	+0.020%
2026-02-11	50.425000	50.425000	50.4250	50.4250	+0.020%	56	+0.040%
2026-02-10	50.415000	50.415000	50.4150	50.4150	+0.069%	137	+0.060%
2026-02-09	50.387500	50.400000	50.3750	50.3800	+0.030%	745	+0.129%
2026-02-06	50.360000	50.365000	50.3600	50.3650	-0.020%	278	+0.159%
2026-02-05	50.380000	50.380000	50.3750	50.3750	-0.010%	315,223	+0.139%
2026-02-04	50.400000	50.400000	50.3800	50.3800	0.000%	1,631	+0.129%
2026-02-03	50.380000	50.380000	50.3800	50.3800	+0.000%	1,555	+0.129%
2026-02-02	50.390000	50.400000	50.3600	50.3799	-0.418%	1,138	+0.129%
2026-01-30	50.580000	50.591400	50.5800	50.5914	+0.122%	3,389	-0.289%
2026-01-29	50.535000	50.540000	50.5300	50.5300	-0.049%	6,066	-0.168%
2026-01-28	50.550000	50.555000	50.5350	50.5550	+0.103%	3,305	-0.218%
2026-01-27	50.530000	50.550000	50.4900	50.5031	-0.004%	311,785	-0.115%
2026-01-26	50.509000	50.509000	50.5050	50.5050	-0.010%	370	-0.119%
2026-01-23	50.510000	50.510000	50.5100	50.5100	+0.030%	11	-0.129%
2026-01-22	50.500000	50.500000	50.4950	50.4950	+0.020%	538	-0.099%
2026-01-21	50.500000	50.500000	50.4850	50.4850	+0.030%	1,233	-0.079%
2026-01-20	50.440000	50.470000	50.4400	50.4700	0.000%	334,427	-0.050%
2026-01-16	50.480000	50.490000	50.4300	50.4700	+0.079%	16,601	-0.050%
2026-01-15	50.430000	50.430000	50.4300	50.4300	-0.020%	128	+0.030%
2026-01-14	50.429200	50.450000	50.4292	50.4400	+0.040%	492	+0.010%
2026-01-13	50.450000	50.450000	50.3900	50.4200	+0.060%	13,952	+0.050%
2026-01-12	50.370000	50.400000	50.3700	50.3900	+0.020%	162,194	+0.109%
2026-01-09	50.380000	50.380000	50.3800	50.3800	+0.040%	80	+0.129%
2026-01-08	50.346000	50.360000	50.3460	50.3600	+0.050%	2,969	+0.169%
2026-01-07	50.338700	50.340000	50.3350	50.3350	-0.069%	692	+0.219%
2026-01-06	50.350000	50.380000	50.3500	50.3700	+0.079%	2,050	+0.149%
2026-01-05	50.326000	50.330000	50.3260	50.3300	+0.010%	346	+0.228%
2026-01-02	50.300000	50.325000	50.2700	50.3250	+0.099%	914	+0.238%
2025-12-31	50.275000	50.275000	50.2750	50.2750	-0.060%	68	+0.338%
2025-12-30	50.300000	50.330000	50.3000	50.3050	+0.020%	1,768	+0.278%
2025-12-29	50.300000	50.310000	50.2700	50.2950	+0.060%	1,314	+0.298%
2025-12-26	50.265000	50.265000	50.2650	50.2650	+0.030%	373	+0.358%
2025-12-24	50.239200	50.250000	50.2392	50.2500	+0.060%	174	+0.388%
2025-12-23	50.232000	50.232000	50.2200	50.2200	+0.010%	183	+0.448%
2025-12-22	50.206000	50.215000	50.2060	50.2150	+0.010%	839	+0.458%
2025-12-19	50.210000	50.210000	50.2100	50.2100	+0.020%	944	+0.468%
2025-12-18	50.230000	50.230000	50.2000	50.2000	+0.050%	222	+0.488%
2025-12-17	50.150000	50.175000	50.1500	50.1750	-0.427%	148	+0.538%
2025-12-16	50.400000	50.410000	50.3900	50.3900	-0.010%	957	+0.109%
2025-12-15	50.395100	50.395100	50.3951	50.3951	+0.070%	16	+0.099%
2025-12-12	50.362200	50.362200	50.3600	50.3600	0.000%	280	+0.169%
2025-12-11	50.360000	50.360000	50.3600	50.3600	+0.079%	49	+0.169%
2025-12-10	50.350000	50.350000	50.3200	50.3200	-0.020%	195	+0.248%
2025-12-09	50.330000	50.330000	50.3300	50.3300	+0.050%	891	+0.228%
2025-12-08	50.309145	50.309145	50.3050	50.3050	0.000%	570	+0.278%
2025-12-05	50.320000	50.320100	50.3050	50.3050	+0.010%	901	+0.278%
2025-12-04	50.310000	50.310000	50.2900	50.2999	-0.020%	2,320	+0.288%
2025-12-03	50.340000	50.340000	50.3050	50.3100	+0.010%	3,475	+0.268%
2025-12-02	50.305000	50.305000	50.3050	50.3050	-0.031%	49,147	+0.278%
2025-12-01	50.290000	50.320400	50.2899	50.3204	-0.326%	685	+0.248%
2025-11-28	50.485000	50.485000	50.4850	50.4850	-0.049%	75	-0.079%
2025-11-26	50.480000	50.520000	50.4800	50.5100	+0.050%	38,073	-0.129%
2025-11-25	50.485000	50.485000	50.4850	50.4850	+0.069%	78	-0.079%
2025-11-24	50.450000	50.510000	50.4500	50.4500	+0.010%	42,088	-0.010%
2025-11-21	50.470000	50.470000	50.4450	50.4450	+0.017%	145	0.000%
2025-11-20	50.431000	50.436200	50.4310	50.4362	+0.012%	752	+0.017%
2025-11-19	50.450000	50.450000	50.4300	50.4300	+0.020%	400	+0.030%
2025-11-18	50.419900	50.419900	50.4199	50.4199	-0.040%	113	+0.050%
2025-11-17	50.440000	50.440000	50.4400	50.4400	+0.040%	325	+0.010%
2025-11-14	50.405000	50.420000	50.3900	50.4200	+0.028%	3,652	+0.050%
2025-11-13	50.450000	50.450000	50.4000	50.4060	+0.062%	82,112	+0.077%
2025-11-12	50.375000	50.410000	50.3750	50.3750	+0.030%	1,128	+0.139%
2025-11-11	50.360000	50.360000	50.3600	50.3600	-0.020%	846	+0.169%
2025-11-10	50.400000	50.400000	50.3700	50.3700	-0.035%	1,069	+0.149%
2025-11-07	50.370000	50.440000	50.3700	50.3877	+0.098%	3,842	+0.114%
2025-11-06	50.360000	50.360000	50.3200	50.3382	-0.014%	5,481	+0.212%
2025-11-05	50.360000	50.370000	50.3100	50.3450	+0.020%	96,858	+0.199%
2025-11-04	50.359900	50.359900	50.3350	50.3350	-0.010%	265	+0.219%
2025-11-03	50.350000	50.350000	50.3400	50.3400	-0.356%	962	+0.209%
2025-10-31	50.490600	50.520000	50.4906	50.5200	+0.028%	219	-0.148%
2025-10-30	50.506000	50.506000	50.5060	50.5060	-0.008%	175,363	-0.121%
2025-10-29	50.500000	50.510000	50.5000	50.5100	+0.010%	528	-0.129%
2025-10-28	50.506519	50.530000	50.5050	50.5050	+0.028%	639	-0.119%
2025-10-27	50.510000	50.510000	50.4909	50.4909	+0.071%	611	-0.091%
2025-10-24	50.490000	50.490000	50.4550	50.4550	+0.030%	3,035	-0.020%
2025-10-23	50.470000	50.470000	50.4400	50.4400	+0.020%	436	+0.010%
2025-10-22	50.430000	50.430000	50.4300	50.4300	-0.020%	26	+0.030%
2025-10-21	50.420000	50.470000	50.4100	50.4400	+0.040%	7,036	+0.010%
2025-10-20	50.420000	50.420000	50.4200	50.4200	+0.059%	22	+0.050%
2025-10-17	50.390000	50.390500	50.3900	50.3905	+0.021%	523	+0.108%
2025-10-16	50.380000	50.380000	50.3800	50.3800	+0.020%	48	+0.129%
2025-10-15	50.372000	50.390000	50.3600	50.3700	-0.010%	2,992	+0.149%
2025-10-14	50.360000	50.390000	50.3600	50.3750	-0.050%	5,653	+0.139%
2025-10-13	50.400000	50.400000	50.4000	50.4000	+0.124%	37	+0.089%
2025-10-10	50.337600	50.337600	50.3376	50.3376	-0.064%	157	+0.213%
2025-10-09	50.368800	50.370000	50.3400	50.3700	+0.030%	918	+0.149%
2025-10-08	50.330000	50.355000	50.3300	50.3550	0.000%	398	+0.179%
2025-10-07	50.340000	50.355000	50.3400	50.3550	+0.024%	255	+0.179%
2025-10-06	50.380000	50.380000	50.3429	50.3429	+0.026%	640	+0.203%
2025-10-03	50.328600	50.330000	50.3100	50.3300	+0.010%	313	+0.228%
2025-10-02	50.300000	50.325000	50.3000	50.3250	+0.020%	298	+0.238%
2025-10-01	50.300000	50.350000	50.3000	50.3150	-0.288%	2,581	+0.258%
2025-09-30	50.450000	50.460100	50.4500	50.4601	+0.000%	803	-0.030%
2025-09-29	50.450000	50.470000	50.4500	50.4600	+0.029%	267	-0.030%
2025-09-26	50.445200	50.445200	50.4452	50.4452	-0.020%	75	-0.000%
2025-09-25	50.440000	50.455500	50.4400	50.4555	+0.041%	112	-0.021%
2025-09-24	50.440000	50.440000	50.4350	50.4350	0.000%	590	+0.020%
2025-09-23	50.420000	50.435000	50.4200	50.4350	-0.006%	1,167	+0.020%
2025-09-22	50.430000	50.470000	50.4190	50.4378	+0.055%	6,679	+0.014%
2025-09-19	50.420000	50.420000	50.4099	50.4099	+0.027%	162	+0.070%
2025-09-18	50.410000	50.420000	50.3900	50.3964	+0.001%	3,264	+0.096%
2025-09-17	50.400000	50.400000	50.3900	50.3961	+0.059%	563	+0.097%
2025-09-16	50.400000	50.400000	50.3666	50.3666	+0.003%	2,042	+0.156%
2025-09-15	50.380000	50.380000	50.3651	50.3651	+0.010%	213	+0.159%
2025-09-12	50.360200	50.360200	50.3602	50.3602	+0.021%	217,533	+0.168%
2025-09-11	50.380000	50.380000	50.3497	50.3497	-0.011%	225	+0.189%
2025-09-10	50.355000	50.355000	50.3550	50.3550	-0.020%	12	+0.179%
2025-09-09	50.340000	50.365000	50.3400	50.3650	+0.070%	138	+0.159%
2025-09-08	50.330000	50.330000	50.3300	50.3300	+0.052%	10	+0.228%
2025-09-05	50.328400	50.328400	50.3038	50.3038	-0.012%	3,019	+0.281%
2025-09-04	50.349900	50.349900	50.3100	50.3100	-0.001%	152	+0.268%
2025-09-03	50.310300	50.310300	50.3103	50.3103	+0.001%	22	+0.268%
2025-09-02	50.310000	50.310000	50.3100	50.3100	-0.297%	27	+0.268%
2025-08-29	50.440000	50.460000	50.4400	50.4600	+0.029%	620	-0.030%
2025-08-28	50.445300	50.445300	50.4453	50.4453	-0.039%	10	-0.001%
2025-08-27	50.465000	50.465000	50.4650	50.4650	+0.040%	10	-0.040%
2025-08-26	50.450000	50.450000	50.4450	50.4450	-0.010%	895	0.000%
2025-08-25	50.400100	50.470000	50.4000	50.4500	+0.079%	1,987	-0.010%
2025-08-22	50.400000	50.420000	50.3848	50.4100	+0.040%	13,237	+0.069%
2025-08-21	50.420000	50.420000	50.3900	50.3900	+0.040%	1,068	+0.109%
2025-08-20	50.370000	50.370000	50.3700	50.3700	+0.010%	1,222	+0.149%
2025-08-19	50.365000	50.365000	50.3650	50.3650	+0.010%	13	+0.159%
2025-08-18	50.372700	50.372700	50.3600	50.3600	+0.070%	1,112	+0.169%
2025-08-15	50.325000	50.325000	50.3250	50.3250	-0.050%	11	+0.238%
2025-08-14	50.345000	50.350000	50.3450	50.3500	+0.020%	128	+0.189%
2025-08-13	50.340000	50.340000	50.3400	50.3400	+0.020%	13	+0.209%
2025-08-12	50.330000	50.330000	50.3300	50.3300	-0.020%	34	+0.228%
2025-08-11	50.340000	50.340000	50.3400	50.3400	+0.020%	45	+0.209%
2025-08-08	50.330000	50.330000	50.3300	50.3300	+0.020%	18	+0.228%
2025-08-07	50.329800	50.329800	50.3199	50.3199	+0.079%	658	+0.249%
2025-08-06	50.280000	50.280000	50.2800	50.2800	-0.040%	5	+0.328%
2025-08-05	50.320300	50.320300	50.3000	50.3000	+0.010%	190	+0.288%
2025-08-04	50.295000	50.295000	50.2950	50.2950	+0.109%	86,785	+0.298%
2025-08-01	50.240000	50.240000	50.2400	50.2400	-0.466%	77	+0.408%
2025-07-31	50.490000	50.490000	50.4300	50.4750	+0.010%	2,958	-0.059%
2025-07-30	50.470000	50.470000	50.4700	50.4700	+0.039%	77	-0.050%
2025-07-29	50.450100	50.450100	50.4501	50.4501	+0.020%	112	-0.010%
2025-07-28	50.420000	50.440000	50.4200	50.4400	+0.040%	352	+0.010%
2025-07-25	50.420000	50.420000	50.4200	50.4200	+0.076%	45	+0.050%
2025-07-24	50.381500	50.381500	50.3815	50.3815	+0.005%	9	+0.126%
2025-07-23	50.400000	50.400000	50.3791	50.3791	+0.008%	411	+0.131%
2025-07-22	50.375000	50.375000	50.3750	50.3750	+0.010%	15	+0.139%
2025-07-21	50.330000	50.370000	50.3300	50.3700	-0.040%	526	+0.149%
2025-07-18	50.350000	50.410000	50.3500	50.3900	+0.138%	16,988	+0.109%
2025-07-17	50.340000	50.350000	50.3111	50.3208	+0.061%	5,048	+0.247%
2025-07-16	50.270500	50.320000	50.2705	50.2900	+0.010%	2,366	+0.308%
2025-07-15	50.280000	50.290000	50.2500	50.2851	-0.069%	18,105	+0.318%
2025-07-14	50.350000	50.360000	50.3200	50.3200	+0.060%	25,406	+0.248%
2025-07-11	50.270000	50.290000	50.2700	50.2900	0.000%	2,053	+0.308%
2025-07-10	50.290000	50.290000	50.2900	50.2900	+0.030%	47	+0.308%
2025-07-09	50.245200	50.275000	50.2452	50.2750	+0.069%	1,146	+0.338%
2025-07-08	50.240000	50.240100	50.2400	50.2401	-0.004%	194,867	+0.408%
2025-07-07	50.240000	50.242300	50.2400	50.2423	+0.054%	1,606	+0.403%
2025-07-03	50.226200	50.226200	50.2152	50.2152	+0.020%	148	+0.458%
2025-07-02	50.205000	50.205000	50.2050	50.2050	0.000%	11	+0.478%
2025-07-01	50.205000	50.205000	50.2050	50.2050	-0.337%	178,343	+0.478%
2025-06-30	50.375000	50.375000	50.3750	50.3750	+0.042%	182	+0.139%
2025-06-27	50.353800	50.353800	50.3538	50.3538	+0.069%	20,550	+0.181%
2025-06-26	50.320000	50.320000	50.3191	50.3191	+0.028%	2,046	+0.250%
2025-06-25	50.305000	50.305000	50.3050	50.3050	-0.032%	6	+0.278%
2025-06-24	50.321200	50.321200	50.3212	50.3212	-0.002%	5	+0.246%
2025-06-23	50.322000	50.322000	50.3220	50.3220	+0.064%	9	+0.244%
2025-06-20	50.300000	50.300000	50.2700	50.2900	+0.023%	6,898	+0.308%
2025-06-18	50.300000	50.340000	50.2784	50.2784	+0.007%	2,015	+0.331%
2025-06-17	50.275000	50.275000	50.2750	50.2750	+0.030%	5	+0.338%
2025-06-16	50.260100	50.260100	50.2601	50.2601	-0.048%	10	+0.368%
2025-06-13	50.285000	50.285000	50.2842	50.2842	+0.068%	100,035	+0.320%
2025-06-12	50.250000	50.250000	50.2500	50.2500	+0.020%	34	+0.388%
2025-06-11	50.240000	50.240000	50.2400	50.2400	+0.030%	2	+0.408%
2025-06-10	50.225000	50.225000	50.2250	50.2250	-0.050%	6	+0.438%
2025-06-09	50.250000	50.250000	50.2500	50.2500	+0.050%	230	+0.388%
2025-06-06	50.225000	50.225000	50.2250	50.2250	+0.130%	11	+0.438%
2025-06-05	50.170000	50.170000	50.1600	50.1600	-0.070%	283	+0.568%
2025-06-04	50.200000	50.200000	50.1950	50.1950	+0.010%	312	+0.498%
2025-06-03	50.190000	50.190000	50.1900	50.1900	+0.030%	27	+0.508%
2025-06-02	50.175000	50.175000	50.1750	50.1750	-0.432%	4	+0.538%
2025-05-30	50.400000	50.400000	50.3925	50.3925	+0.084%	1,851	+0.104%
2025-05-29	50.320000	50.350000	50.2500	50.3500	+0.080%	1,797	+0.189%
2025-05-28	50.310000	50.310000	50.3100	50.3100	+0.011%	105	+0.268%
2025-05-27	50.304400	50.304400	50.3044	50.3044	+0.118%	71	+0.279%
2025-05-23	50.250000	50.260000	50.2450	50.2450	-0.099%	1,682	+0.398%
2025-05-22	50.245000	50.295000	50.2450	50.2950	+0.090%	477	+0.298%
2025-05-21	50.250000	50.250000	50.2500	50.2500	+0.060%	2	+0.388%
2025-05-20	50.240000	50.240000	50.2200	50.2200	-0.010%	107	+0.448%
2025-05-19	50.240000	50.240000	50.2100	50.2250	-0.025%	1,406	+0.438%
2025-05-16	50.210000	50.250000	50.2100	50.2377	+0.182%	3,853	+0.413%
2025-05-15	50.180000	50.180000	50.1465	50.1465	+0.003%	328,057	+0.595%
2025-05-14	50.145000	50.145000	50.1450	50.1450	+0.050%	44	+0.598%
2025-05-13	50.140000	50.140000	50.1200	50.1200	+0.040%	2,113	+0.648%
2025-05-12	50.100000	50.100000	50.1000	50.1000	+0.140%	7,013	+0.689%
2025-05-09	50.030000	50.030000	50.0300	50.0300	-0.040%	3	+0.830%
2025-05-08	50.060000	50.060000	50.0500	50.0500	+0.060%	534	+0.789%
2025-05-07	50.050000	50.050000	50.0100	50.0200	+0.060%	501	+0.850%
2025-05-06	49.990000	49.990000	49.9900	49.9900	0.000%	65	+0.910%
2025-05-05	49.990000	49.990000	49.9900	49.9900	+0.086%	177	+0.910%
2025-05-02	49.947100	49.947100	49.9471	49.9471	+0.005%	12	+0.997%
2025-05-01	49.944800	49.944800	49.9448	49.9448	-0.360%	2	+1.002%
2025-04-30	50.125000	50.125000	50.1250	50.1250	+0.050%	10	+0.638%
2025-04-29	50.100000	50.100000	50.1000	50.1000	+0.069%	2	+0.689%
2025-04-28	50.065600	50.065600	50.0656	50.0656	+0.061%	11	+0.758%
2025-04-25	50.035000	50.035000	50.0350	50.0350	+0.080%	42	+0.819%
2025-04-24	49.950000	50.040000	49.9500	49.9950	+0.190%	5,272	+0.900%
2025-04-23	49.940000	49.940000	49.9000	49.9000	+0.075%	181	+1.092%
2025-04-22	49.801400	49.862400	49.8014	49.8624	+0.095%	287	+1.168%
2025-04-21	49.815000	49.815000	49.8150	49.8150	0.000%	15	+1.265%
2025-04-17	49.815000	49.815000	49.8150	49.8150	+0.121%	4	+1.265%
2025-04-16	49.755000	49.755000	49.7550	49.7550	-0.241%	258	+1.387%
2025-04-15	49.810000	49.879900	49.8100	49.8754	+0.205%	83,485	+1.142%
2025-04-14	49.760000	49.835000	49.7300	49.7732	+0.289%	2,678	+1.350%
2025-04-11	49.700000	49.700000	49.5950	49.6299	-0.040%	9,507	+1.642%
2025-04-10	49.650000	49.650000	49.6500	49.6500	-0.104%	418	+1.601%
2025-04-09	49.650000	49.701800	49.6500	49.7018	+0.232%	141,052	+1.495%
2025-04-08	49.759900	49.759900	49.5870	49.5870	-0.087%	864	+1.730%
2025-04-07	49.900000	49.900000	49.6300	49.6300	-0.221%	2,759	+1.642%
2025-04-04	49.980000	49.980000	49.6500	49.7400	-0.530%	407,803	+1.417%
2025-04-03	50.005000	50.005000	50.0050	50.0050	-0.070%	179,849	+0.880%
2025-04-02	50.020000	50.040000	50.0200	50.0400	0.000%	209,321	+0.809%
2025-04-01	50.040000	50.040000	50.0400	50.0400	-0.522%	15	+0.809%
2025-03-31	50.210000	50.340000	50.2100	50.3026	+0.204%	5,811	+0.283%
2025-03-28	50.220000	50.240000	50.2000	50.2000	+0.011%	15,003	+0.488%
2025-03-27	50.194600	50.194600	50.1946	50.1946	+0.109%	9	+0.499%
2025-03-26	50.139900	50.139900	50.1399	50.1399	+0.020%	115	+0.608%
2025-03-25	50.130000	50.130000	50.1300	50.1300	+0.010%	9	+0.628%
2025-03-24	50.124900	50.124900	50.1249	50.1249	+0.013%	5	+0.639%
2025-03-21	50.118500	50.118500	50.1185	50.1185	-0.162%	20	+0.651%
2025-03-20	50.200000	50.200000	50.2000	50.2000	+0.100%	3	+0.488%
2025-03-19	50.170000	50.170000	50.1500	50.1500	-0.020%	30,956	+0.588%
2025-03-18	50.160000	50.160000	50.1600	50.1600	+0.040%	15	+0.568%
2025-03-17	50.180000	50.180000	50.1300	50.1398	-0.011%	619	+0.609%
2025-03-14	50.180000	50.180000	50.1200	50.1451	-0.050%	2,387	+0.598%
2025-03-13	50.220000	50.220000	50.1700	50.1700	-0.050%	919	+0.548%
2025-03-12	50.195000	50.195000	50.1950	50.1950	-0.020%	554	+0.498%
2025-03-11	50.190000	50.205000	50.1800	50.2050	0.000%	272,575	+0.478%
2025-03-10	50.200000	50.205000	50.2000	50.2050	+0.004%	601	+0.478%
2025-03-07	50.179200	50.202900	50.1792	50.2029	+0.036%	513	+0.482%
2025-03-06	50.185000	50.185000	50.1850	50.1850	-0.010%	17	+0.518%
2025-03-05	50.190000	50.190000	50.1900	50.1900	+0.049%	68	+0.508%
2025-03-04	50.165400	50.165400	50.1654	50.1654	-0.029%	387,405	+0.557%
2025-03-03	50.194000	50.194000	50.1800	50.1800	-0.417%	193	+0.528%
2025-02-28	50.390000	50.390000	50.3900	50.3900	+0.040%	956	+0.109%
2025-02-27	50.400000	50.400000	50.3500	50.3700	0.000%	195,010	+0.149%
2025-02-26	50.370000	50.370000	50.3700	50.3700	+0.030%	10	+0.149%
2025-02-25	50.355000	50.355000	50.3550	50.3550	+0.030%	15	+0.179%
2025-02-24	50.310000	50.340000	50.3100	50.3400	+0.010%	310	+0.209%
2025-02-21	50.320000	50.335000	50.3200	50.3350	0.000%	407	+0.219%
2025-02-20	50.335000	50.335000	50.3350	50.3350	+0.030%	210,895	+0.219%
2025-02-19	50.320000	50.320000	50.3200	50.3200	+0.003%	406,261	+0.248%
2025-02-18	50.318300	50.318300	50.3183	50.3183	+0.007%	144	+0.252%
2025-02-14	50.300000	50.315000	50.3000	50.3150	+0.010%	255	+0.258%
2025-02-13	50.310000	50.310000	50.3100	50.3100	+0.010%	156	+0.268%
2025-02-12	50.305000	50.305000	50.3050	50.3050	+0.010%	10	+0.278%
2025-02-11	50.300100	50.300100	50.3001	50.3001	+0.000%	948,642	+0.288%
2025-02-10	50.300000	50.300000	50.3000	50.3000	-0.038%	5	+0.288%
2025-02-07	50.310000	50.340000	50.3100	50.3191	+0.023%	20,940	+0.250%
2025-02-06	50.270000	50.310000	50.2700	50.3075	+0.114%	745,100	+0.273%
2025-02-05	50.250000	50.250000	50.2500	50.2500	+0.070%	117	+0.388%
2025-02-04	50.215000	50.215000	50.2150	50.2150	-0.050%	110,431	+0.458%

.dark-mode .jM0ST0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jM0ST0{ color: #333333; background-color: white; border: 2px solid #333333; }ACLOTCW AAA CLO ETFstock NYSE ETF

ACLO
TCW AAA CLO ETF
stock NYSE ETF