MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACLO — TCW AAA CLO ETF
NYSETCW AAA CLO ETF
$50.36
-0.19(-0.38%)
- O
- 50.34
- H
- 50.38
- L
- 50.31
- V
- 12.14K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$50.36
Period Return+1.09%
Period High$50.95
Period Low$49.80
Avg Daily Volume27.5K
Total Trading Days365
ACLO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $50.34 | $50.38 | $50.31 | $50.36 | $-0.19 | -0.38% | 12,139 | $50.34 | $50.31 $50.38 |
| Sep 30, 2026 | $50.51 | $50.57 | $50.51 | $50.55 | +$0.04 | +0.08% | 464,398 | $50.49 | $50.51 $50.57 |
| Sep 29, 2026 | $50.51 | $50.51 | $50.50 | $50.51 | +$0.02 | +0.03% | 2,937 | $50.51 | $50.50 $50.51 |
| Sep 28, 2026 | $50.53 | $50.53 | $50.50 | $50.50 | $-0.01 | -0.01% | 6,636 | $50.51 | $50.50 $50.53 |
| Sep 25, 2026 | $50.48 | $50.54 | $50.48 | $50.50 | $-0.03 | -0.05% | 13,951 | $50.49 | $50.48 $50.54 |
| Sep 24, 2026 | $50.49 | $50.54 | $50.49 | $50.53 | +$0.05 | +0.09% | 14,301 | $50.50 | $50.49 $50.54 |
| Sep 23, 2026 | $50.48 | $50.51 | $50.48 | $50.48 | $-0.02 | -0.03% | 1,473 | $50.49 | $50.48 $50.51 |
| Sep 22, 2026 | $50.52 | $50.52 | $50.47 | $50.50 | $-0.01 | -0.02% | 2,338 | $50.50 | $50.47 $50.52 |
| Sep 21, 2026 | $50.50 | $50.53 | $50.47 | $50.51 | +$0.03 | +0.06% | 3,689 | $50.49 | $50.47 $50.53 |
| Sep 18, 2026 | $50.48 | $50.48 | $50.48 | $50.48 | +$0.03 | +0.06% | 4,044 | $50.47 | $50.48 $50.48 |
| Sep 17, 2026 | $50.44 | $50.45 | $50.44 | $50.45 | $-0.03 | -0.05% | 243,626 | $50.45 | $50.44 $50.45 |
| Sep 16, 2026 | $50.45 | $50.48 | $50.45 | $50.47 | +$0.05 | +0.10% | 1,048 | $50.46 | $50.45 $50.48 |
| Sep 15, 2026 | $50.42 | $50.45 | $50.42 | $50.42 | $-0.03 | -0.05% | 5,752 | $50.43 | $50.42 $50.45 |
| Sep 14, 2026 | $50.45 | $50.45 | $50.45 | $50.45 | +$0.01 | +0.01% | 599 | $50.44 | $50.45 $50.45 |
| Sep 11, 2026 | $50.45 | $50.45 | $50.43 | $50.44 | +$0.04 | +0.07% | 2,858 | $50.44 | $50.43 $50.45 |
| Sep 10, 2026 | $50.42 | $50.44 | $50.40 | $50.40 | $-0.01 | -0.02% | 36,754 | $50.44 | $50.40 $50.44 |
| Sep 9, 2026 | $50.43 | $50.44 | $50.42 | $50.42 | +$0.03 | +0.05% | 2,055 | $50.42 | $50.42 $50.44 |
| Sep 8, 2026 | $50.38 | $50.40 | $50.38 | $50.39 | $-0.02 | -0.04% | 2,845 | $50.39 | $50.38 $50.40 |
| Sep 4, 2026 | $50.37 | $50.41 | $50.37 | $50.41 | +$0.04 | +0.08% | 4,502 | $50.39 | $50.37 $50.41 |
| Sep 3, 2026 | $50.40 | $50.40 | $50.37 | $50.37 | +$0.01 | +0.01% | 2,155 | $50.39 | $50.37 $50.40 |
| Sep 2, 2026 | $50.33 | $50.37 | $50.33 | $50.37 | +$0.01 | +0.01% | 1,034 | $50.36 | $50.33 $50.37 |
| Sep 1, 2026 | $50.35 | $50.36 | $50.35 | $50.36 | $-0.17 | -0.33% | 699 | $50.35 | $50.35 $50.36 |
| Aug 31, 2026 | $50.55 | $50.55 | $50.53 | $50.53 | +$0.00 | +0.00% | 73,431 | $50.56 | $50.53 $50.55 |
| Aug 28, 2026 | $50.54 | $50.55 | $50.53 | $50.53 | +$0.02 | +0.04% | 1,891 | $50.54 | $50.53 $50.55 |
| Aug 27, 2026 | $50.52 | $50.53 | $50.47 | $50.51 | +$0.02 | +0.03% | 10,748 | $50.48 | $50.47 $50.53 |
| Aug 26, 2026 | $50.49 | $50.49 | $50.49 | $50.49 | $-0.01 | -0.02% | 3,541 | $50.49 | $50.49 $50.49 |
| Aug 25, 2026 | $50.50 | $50.50 | $50.50 | $50.50 | +$0.00 | +0.01% | 444 | $50.49 | $50.50 $50.50 |
| Aug 24, 2026 | $50.49 | $50.50 | $50.46 | $50.49 | +$0.01 | +0.03% | 1,147 | $50.48 | $50.46 $50.50 |
| Aug 21, 2026 | $50.50 | $50.51 | $50.48 | $50.48 | +$0.00 | +0.00% | 1,209 | $50.50 | $50.48 $50.51 |
| Aug 20, 2026 | $50.45 | $50.49 | $50.45 | $50.48 | +$0.05 | +0.10% | 6,016 | $50.47 | $50.45 $50.49 |