TCW Senior Loan ETF (SLNZ)
NYSE: SLNZ · Real-Time Price · USD
46.94
-0.01 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
46.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
SLNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.79 | 46.94 | 46.78 | 46.94 | 46.94 | -0.01% | 1,661 |
| Aug 14, 2025 | 47.10 | 47.10 | 46.95 | 46.95 | 46.95 | 0.19% | 4,690 |
| Aug 13, 2025 | 46.78 | 46.90 | 46.78 | 46.86 | 46.86 | -0.05% | 747 |
| Aug 12, 2025 | 46.92 | 47.00 | 46.81 | 46.88 | 46.88 | -0.09% | 87,580 |
| Aug 11, 2025 | 46.86 | 46.92 | 46.86 | 46.92 | 46.92 | -0.03% | 700 |
| Aug 8, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.01% | 145 |
| Aug 7, 2025 | 46.92 | 46.93 | 46.85 | 46.93 | 46.93 | -0.18% | 812 |
| Aug 6, 2025 | 46.85 | 47.01 | 46.85 | 47.01 | 47.01 | 0.18% | 3,181 |
| Aug 5, 2025 | 46.91 | 46.97 | 46.85 | 46.93 | 46.93 | - | 2,841 |
| Aug 4, 2025 | 46.93 | 47.17 | 46.85 | 46.92 | 46.92 | 0.17% | 3,791 |
| Aug 1, 2025 | 47.12 | 47.15 | 46.85 | 46.85 | 46.85 | -0.73% | 1,210 |
| Jul 31, 2025 | 47.26 | 47.26 | 47.19 | 47.19 | 46.94 | - | 633 |
| Jul 30, 2025 | 47.10 | 47.43 | 47.00 | 47.19 | 46.94 | - | 2,535 |
| Jul 29, 2025 | 47.12 | 47.24 | 47.10 | 47.19 | 46.94 | -0.01% | 1,808 |
| Jul 28, 2025 | 47.21 | 47.45 | 47.13 | 47.20 | 46.94 | -0.14% | 27,228 |
| Jul 25, 2025 | 47.39 | 47.39 | 47.26 | 47.26 | 47.01 | 0.04% | 654 |
| Jul 24, 2025 | 47.42 | 47.42 | 47.10 | 47.24 | 46.99 | -0.03% | 2,411 |
| Jul 23, 2025 | 47.28 | 47.42 | 47.26 | 47.26 | 47.00 | -0.02% | 1,476 |
| Jul 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.01 | 0.18% | 280 |
| Jul 21, 2025 | 47.23 | 47.25 | 47.18 | 47.18 | 46.93 | -0.08% | 612 |
| Jul 18, 2025 | 47.25 | 47.33 | 47.15 | 47.22 | 46.97 | 0.15% | 1,021 |
| Jul 17, 2025 | 47.20 | 47.20 | 47.06 | 47.15 | 46.90 | -0.11% | 798 |
| Jul 16, 2025 | 47.19 | 47.23 | 47.19 | 47.20 | 46.95 | 0.04% | 2,344 |
| Jul 15, 2025 | 47.10 | 47.18 | 47.10 | 47.18 | 46.93 | 0.23% | 526 |
| Jul 14, 2025 | 47.08 | 47.14 | 46.95 | 47.07 | 46.82 | -0.11% | 11,937 |
| Jul 11, 2025 | 47.17 | 47.27 | 46.97 | 47.12 | 46.87 | 0.02% | 1,383 |
| Jul 10, 2025 | 47.03 | 47.17 | 46.90 | 47.11 | 46.86 | 0.32% | 5,294 |
| Jul 9, 2025 | 47.00 | 47.15 | 46.93 | 46.96 | 46.71 | -0.20% | 2,184 |
| Jul 8, 2025 | 47.01 | 47.12 | 47.00 | 47.06 | 46.81 | -0.14% | 304,776 |
| Jul 7, 2025 | 47.14 | 47.14 | 47.12 | 47.12 | 46.87 | -0.21% | 519 |
| Jul 3, 2025 | 47.14 | 47.36 | 47.08 | 47.22 | 46.97 | 0.03% | 2,602 |
| Jul 2, 2025 | 47.09 | 47.21 | 47.09 | 47.21 | 46.95 | 0.44% | 1,748 |
| Jul 1, 2025 | 46.91 | 47.12 | 46.82 | 47.00 | 46.75 | -0.02% | 22,835 |
| Jun 30, 2025 | 47.21 | 47.31 | 46.76 | 47.01 | 46.51 | -0.05% | 12,855 |
| Jun 27, 2025 | 47.13 | 47.13 | 47.00 | 47.03 | 46.54 | 0.07% | 1,129 |
| Jun 26, 2025 | 47.15 | 47.21 | 47.00 | 47.00 | 46.50 | -0.29% | 3,351 |
| Jun 25, 2025 | 47.08 | 47.18 | 46.99 | 47.14 | 46.64 | 0.44% | 2,517 |
| Jun 24, 2025 | 47.09 | 47.20 | 46.93 | 46.93 | 46.43 | 0.02% | 2,332 |
| Jun 23, 2025 | 47.09 | 47.09 | 46.92 | 46.92 | 46.42 | -0.28% | 1,790 |
| Jun 20, 2025 | 47.12 | 47.12 | 47.05 | 47.05 | 46.55 | -0.13% | 11,048 |
| Jun 18, 2025 | 47.05 | 47.17 | 47.05 | 47.11 | 46.61 | -0.10% | 9,887 |
| Jun 17, 2025 | 47.17 | 47.17 | 47.16 | 47.16 | 46.66 | 0.11% | 1,031 |
| Jun 16, 2025 | 47.10 | 47.17 | 47.09 | 47.11 | 46.61 | -0.05% | 15,895 |
| Jun 13, 2025 | 47.09 | 47.17 | 47.09 | 47.13 | 46.63 | - | 2,584 |
| Jun 12, 2025 | 47.10 | 47.13 | 47.10 | 47.13 | 46.63 | 0.11% | 2,533 |
| Jun 11, 2025 | 47.09 | 47.09 | 47.08 | 47.08 | 46.58 | 0.13% | 4,411 |
| Jun 10, 2025 | 47.14 | 47.14 | 47.02 | 47.02 | 46.52 | -0.17% | 3,865 |
| Jun 9, 2025 | 47.11 | 47.17 | 47.10 | 47.10 | 46.60 | -0.05% | 7,165 |
| Jun 6, 2025 | 47.02 | 47.12 | 47.02 | 47.12 | 46.63 | 0.12% | 11,599 |
| Jun 5, 2025 | 47.11 | 47.11 | 47.07 | 47.07 | 46.57 | 0.18% | 511 |