TCW AAA CLO ETF

ACLO
🏛️ usa →
50.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.45 50.45 50.45 50.45 0.0M
2025-09-25 50.44 50.46 50.44 50.46 0.0M
2025-09-24 50.44 50.44 50.44 50.44 0.0M
2025-09-23 50.42 50.44 50.42 50.44 0.0M
2025-09-22 50.43 50.47 50.42 50.44 0.0M
2025-09-19 50.42 50.42 50.41 50.41 0.0M
2025-09-18 50.41 50.42 50.39 50.40 0.0M
2025-09-17 50.40 50.40 50.39 50.40 0.0M
2025-09-16 50.40 50.40 50.37 50.37 0.0M
2025-09-15 50.38 50.38 50.37 50.37 0.0M
2025-09-12 50.36 50.36 50.36 50.36 0.2M
2025-09-11 50.38 50.38 50.35 50.35 0.0M
2025-09-10 50.36 50.36 50.36 50.36 0.0M
2025-09-09 50.34 50.37 50.34 50.37 0.0M
2025-09-08 50.33 50.33 50.33 50.33 0.0M
2025-09-05 50.33 50.33 50.30 50.30 0.0M
2025-09-04 50.35 50.35 50.31 50.31 0.0M
2025-09-03 50.31 50.31 50.31 50.31 0.0M
2025-09-02 50.31 50.31 50.31 50.31 0.0M
2025-08-29 50.44 50.46 50.44 50.46 0.0M
2025-08-28 50.45 50.45 50.45 50.45 0.0M
2025-08-27 50.47 50.47 50.47 50.47 0.0M
2025-08-26 50.45 50.45 50.45 50.45 0.0M
2025-08-25 50.40 50.47 50.40 50.45 0.0M
2025-08-22 50.40 50.42 50.39 50.41 0.0M
2025-08-21 50.42 50.42 50.39 50.39 0.0M
2025-08-20 50.37 50.37 50.37 50.37 0.0M
2025-08-19 50.37 50.37 50.37 50.37 0.0M
2025-08-18 50.37 50.37 50.36 50.36 0.0M
2025-08-15 50.33 50.33 50.33 50.33 0.0M
2025-08-14 50.35 50.35 50.35 50.35 0.0M
2025-08-13 50.34 50.34 50.34 50.34 0.0M
2025-08-12 50.33 50.33 50.33 50.33 0.0M
2025-08-11 50.34 50.34 50.34 50.34 0.0M
2025-08-08 50.33 50.33 50.33 50.33 0.0M
2025-08-07 50.33 50.33 50.32 50.32 0.0M
2025-08-06 50.28 50.28 50.28 50.28 0.0M
2025-08-05 50.32 50.32 50.30 50.30 0.0M
2025-08-04 50.30 50.30 50.30 50.30 0.1M
2025-08-01 50.24 50.24 50.24 50.24 0.0M
2025-07-31 50.49 50.49 50.43 50.48 0.0M
2025-07-30 50.47 50.47 50.47 50.47 0.0M
2025-07-29 50.45 50.45 50.45 50.45 0.0M
2025-07-28 50.42 50.44 50.42 50.44 0.0M
2025-07-25 50.42 50.42 50.42 50.42 0.0M
2025-07-24 50.38 50.38 50.38 50.38 0.0M
2025-07-23 50.40 50.40 50.38 50.38 0.0M
2025-07-22 50.38 50.38 50.38 50.38 0.0M
2025-07-21 50.33 50.37 50.33 50.37 0.0M
2025-07-18 50.35 50.41 50.35 50.39 0.0M
2025-07-17 50.34 50.35 50.31 50.32 0.0M
2025-07-16 50.27 50.32 50.27 50.29 0.0M
2025-07-15 50.28 50.29 50.25 50.29 0.0M
2025-07-14 50.35 50.36 50.32 50.32 0.0M
2025-07-11 50.27 50.29 50.27 50.29 0.0M
2025-07-10 50.29 50.29 50.29 50.29 0.0M
2025-07-09 50.25 50.28 50.25 50.28 0.0M
2025-07-08 50.24 50.24 50.24 50.24 0.2M
2025-07-07 50.24 50.24 50.24 50.24 0.0M
2025-07-03 50.23 50.23 50.22 50.22 0.0M
2025-07-02 50.21 50.21 50.21 50.21 0.0M
2025-07-01 50.21 50.21 50.21 50.21 0.2M
2025-06-30 50.38 50.38 50.38 50.38 0.0M
2025-06-27 50.35 50.35 50.35 50.35 0.0M
2025-06-26 50.32 50.32 50.32 50.32 0.0M
2025-06-25 50.31 50.31 50.31 50.31 0.0M
2025-06-24 50.32 50.32 50.32 50.32 0.0M
2025-06-23 50.32 50.32 50.32 50.32 0.0M
2025-06-20 50.30 50.30 50.27 50.29 0.0M
2025-06-18 50.30 50.34 50.28 50.28 0.0M
2025-06-17 50.28 50.28 50.28 50.28 0.0M
2025-06-16 50.26 50.26 50.26 50.26 0.0M
2025-06-13 50.29 50.29 50.28 50.28 0.1M
2025-06-12 50.25 50.25 50.25 50.25 0.0M
2025-06-11 50.24 50.24 50.24 50.24 0.0M
2025-06-10 50.23 50.23 50.23 50.23 0.0M
2025-06-09 50.25 50.25 50.25 50.25 0.0M
2025-06-06 50.23 50.23 50.23 50.23 0.0M
2025-06-05 50.17 50.17 50.16 50.16 0.0M
2025-06-04 50.20 50.20 50.20 50.20 0.0M
2025-06-03 50.19 50.19 50.19 50.19 0.0M
2025-06-02 50.18 50.18 50.18 50.18 0.0M
2025-05-30 50.40 50.40 50.39 50.39 0.0M
2025-05-29 50.32 50.35 50.25 50.35 0.0M
2025-05-28 50.31 50.31 50.31 50.31 0.0M
2025-05-27 50.30 50.30 50.30 50.30 0.0M
2025-05-23 50.25 50.26 50.25 50.25 0.0M
2025-05-22 50.25 50.30 50.25 50.30 0.0M
2025-05-21 50.25 50.25 50.25 50.25 0.0M
2025-05-20 50.24 50.24 50.22 50.22 0.0M
2025-05-19 50.24 50.24 50.21 50.23 0.0M
2025-05-16 50.21 50.25 50.21 50.24 0.0M
2025-05-15 50.18 50.18 50.15 50.15 0.3M
2025-05-14 50.15 50.15 50.15 50.15 0.0M
2025-05-13 50.14 50.14 50.12 50.12 0.0M
2025-05-12 50.10 50.10 50.10 50.10 0.0M
2025-05-09 50.03 50.03 50.03 50.03 0.0M
2025-05-08 50.06 50.06 50.05 50.05 0.0M
2025-05-07 50.05 50.05 50.01 50.02 0.0M
2025-05-06 49.99 49.99 49.99 49.99 0.0M
2025-05-05 49.99 49.99 49.99 49.99 0.0M
2025-05-02 49.95 49.95 49.95 49.95 0.0M
2025-05-01 49.95 49.95 49.95 49.95 0.0M
2025-04-30 50.13 50.13 50.13 50.13 0.0M
2025-04-29 50.10 50.10 50.10 50.10 0.0M
2025-04-28 50.07 50.07 50.07 50.07 0.0M
2025-04-25 50.04 50.04 50.04 50.04 0.0M
2025-04-24 49.95 50.04 49.95 50.00 0.0M
2025-04-23 49.94 49.94 49.90 49.90 0.0M
2025-04-22 49.80 49.86 49.80 49.86 0.0M
2025-04-21 49.82 49.82 49.82 49.82 0.0M
2025-04-17 49.82 49.82 49.82 49.82 0.0M
2025-04-16 49.76 49.76 49.76 49.76 0.0M
2025-04-15 49.81 49.88 49.81 49.88 0.1M
2025-04-14 49.76 49.84 49.73 49.77 0.0M
2025-04-11 49.70 49.70 49.60 49.63 0.0M
2025-04-10 49.65 49.65 49.65 49.65 0.0M
2025-04-09 49.65 49.70 49.65 49.70 0.1M
2025-04-08 49.76 49.76 49.59 49.59 0.0M
2025-04-07 49.90 49.90 49.63 49.63 0.0M
2025-04-04 49.98 49.98 49.65 49.74 0.4M
2025-04-03 50.01 50.01 50.01 50.01 0.2M
2025-04-02 50.02 50.04 50.02 50.04 0.2M
2025-04-01 50.04 50.04 50.04 50.04 0.0M
2025-03-31 50.21 50.34 50.21 50.30 0.0M
2025-03-28 50.22 50.24 50.20 50.20 0.0M
2025-03-27 50.19 50.19 50.19 50.19 0.0M
2025-03-26 50.14 50.14 50.14 50.14 0.0M
2025-03-25 50.13 50.13 50.13 50.13 0.0M
2025-03-24 50.12 50.12 50.12 50.12 0.0M
2025-03-21 50.12 50.12 50.12 50.12 0.0M
2025-03-20 50.20 50.20 50.20 50.20 0.0M
2025-03-19 50.17 50.17 50.15 50.15 0.0M
2025-03-18 50.16 50.16 50.16 50.16 0.0M
2025-03-17 50.18 50.18 50.13 50.14 0.0M
2025-03-14 50.18 50.18 50.12 50.15 0.0M
2025-03-13 50.22 50.22 50.17 50.17 0.0M
2025-03-12 50.20 50.20 50.20 50.20 0.0M
2025-03-11 50.19 50.21 50.18 50.21 0.3M
2025-03-10 50.20 50.21 50.20 50.21 0.0M
2025-03-07 50.18 50.20 50.18 50.20 0.0M
2025-03-06 50.19 50.19 50.19 50.19 0.0M
2025-03-05 50.19 50.19 50.19 50.19 0.0M
2025-03-04 50.17 50.17 50.17 50.17 0.4M
2025-03-03 50.19 50.19 50.18 50.18 0.0M
2025-02-28 50.39 50.39 50.39 50.39 0.0M
2025-02-27 50.40 50.40 50.35 50.37 0.2M
2025-02-26 50.37 50.37 50.37 50.37 0.0M
2025-02-25 50.36 50.36 50.36 50.36 0.0M
2025-02-24 50.31 50.34 50.31 50.34 0.0M
2025-02-21 50.32 50.34 50.32 50.34 0.0M
2025-02-20 50.34 50.34 50.34 50.34 0.2M
2025-02-19 50.32 50.32 50.32 50.32 0.4M
2025-02-18 50.32 50.32 50.32 50.32 0.0M
2025-02-14 50.30 50.32 50.30 50.32 0.0M
2025-02-13 50.31 50.31 50.31 50.31 0.0M
2025-02-12 50.31 50.31 50.31 50.31 0.0M
2025-02-11 50.30 50.30 50.30 50.30 0.9M
2025-02-10 50.30 50.30 50.30 50.30 0.0M
2025-02-07 50.31 50.34 50.31 50.32 0.0M
2025-02-06 50.27 50.31 50.27 50.31 0.7M
2025-02-05 50.25 50.25 50.25 50.25 0.0M
2025-02-04 50.22 50.22 50.22 50.22 0.1M
2025-02-03 50.24 50.25 50.24 50.24 0.1M
2025-01-31 50.44 50.44 50.44 50.44 0.0M
2025-01-30 50.43 50.43 50.43 50.43 0.0M
2025-01-29 50.41 50.41 50.41 50.41 0.0M
2025-01-28 50.39 50.39 50.39 50.39 0.1M
2025-01-27 50.36 50.36 50.36 50.36 0.0M
2025-01-24 50.33 50.33 50.33 50.33 0.0M
2025-01-23 50.34 50.34 50.34 50.34 0.0M
2025-01-22 50.32 50.36 50.32 50.36 0.1M
2025-01-21 50.21 50.26 50.21 50.26 0.0M
2025-01-17 50.29 50.29 50.29 50.29 0.0M
2025-01-16 50.25 50.25 50.25 50.25 0.0M
2025-01-15 50.24 50.24 50.24 50.24 0.0M
2025-01-14 50.25 50.25 50.22 50.23 0.1M
2025-01-13 50.22 50.22 50.22 50.22 0.0M
2025-01-10 50.19 50.20 50.19 50.20 0.0M
2025-01-08 50.15 50.15 50.15 50.15 0.0M
2025-01-07 50.15 50.15 50.15 50.15 0.0M
2025-01-06 50.12 50.12 50.12 50.12 0.0M
2025-01-03 50.10 50.10 50.10 50.10 0.0M
2025-01-02 50.09 50.12 50.09 50.12 0.0M