MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLNZ — TCW Senior Loan ETF
NYSETCW Senior Loan ETF
$45.27
-0.07(-0.15%)
- O
- 45.23
- H
- 45.27
- L
- 45.23
- V
- 6.79K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.27
Period Return-3.48%
Period High$47.61
Period Low$44.58
Avg Daily Volume13.8K
Total Trading Days365
SLNZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.23 | $45.27 | $45.23 | $45.27 | $-0.07 | -0.15% | 6,791 | $45.25 | $45.23 $45.27 |
| Oct 6, 2026 | $45.34 | $45.34 | $45.34 | $45.34 | +$0.00 | +0.00% | 445 | $45.39 | $45.34 $45.34 |
| Oct 5, 2026 | $45.48 | $45.48 | $45.34 | $45.34 | $-0.02 | -0.04% | 1,545 | $45.40 | $45.34 $45.48 |
| Oct 2, 2026 | $45.36 | $45.36 | $45.36 | $45.36 | +$0.03 | +0.06% | 154 | $45.38 | $45.36 $45.36 |
| Oct 1, 2026 | $45.34 | $45.34 | $45.34 | $45.34 | $-0.14 | -0.30% | 33,018 | $45.34 | $45.34 $45.34 |
| Sep 30, 2026 | $45.56 | $45.61 | $45.42 | $45.47 | $-0.10 | -0.21% | 1,907 | $45.54 | $45.42 $45.61 |
| Sep 29, 2026 | $45.70 | $45.70 | $45.57 | $45.57 | $-0.05 | -0.10% | 181 | $45.66 | $45.57 $45.70 |
| Sep 28, 2026 | $45.77 | $45.77 | $45.61 | $45.61 | $-0.02 | -0.04% | 11,622 | $45.49 | $45.61 $45.77 |
| Sep 25, 2026 | $45.53 | $45.63 | $45.50 | $45.63 | $-0.01 | -0.02% | 1,406 | $45.53 | $45.50 $45.63 |
| Sep 24, 2026 | $45.66 | $45.80 | $45.64 | $45.64 | $-0.08 | -0.18% | 828 | $45.69 | $45.64 $45.80 |
| Sep 23, 2026 | $45.75 | $45.80 | $45.68 | $45.72 | +$0.04 | +0.09% | 1,833 | $45.74 | $45.68 $45.80 |
| Sep 22, 2026 | $45.68 | $45.83 | $45.68 | $45.68 | +$0.01 | +0.01% | 2,144 | $45.75 | $45.68 $45.83 |
| Sep 21, 2026 | $45.68 | $45.68 | $45.68 | $45.68 | +$0.02 | +0.04% | 134 | $45.68 | $45.68 $45.68 |
| Sep 18, 2026 | $45.68 | $45.68 | $45.66 | $45.66 | +$0.00 | +0.00% | 33,041 | $45.51 | $45.66 $45.68 |
| Sep 17, 2026 | $45.50 | $45.66 | $45.50 | $45.66 | $-0.01 | -0.02% | 1,044 | $45.52 | $45.50 $45.66 |
| Sep 16, 2026 | $45.67 | $45.67 | $45.67 | $45.67 | +$0.01 | +0.03% | 113 | $45.66 | $45.67 $45.67 |
| Sep 15, 2026 | $45.80 | $45.80 | $45.65 | $45.65 | $-0.01 | -0.01% | 1,271 | $45.75 | $45.65 $45.80 |
| Sep 14, 2026 | $45.80 | $45.80 | $45.66 | $45.66 | +$0.02 | +0.03% | 781 | $45.73 | $45.66 $45.80 |
| Sep 11, 2026 | $45.80 | $45.80 | $45.53 | $45.65 | +$0.10 | +0.22% | 709 | $45.63 | $45.53 $45.80 |
| Sep 10, 2026 | $45.48 | $45.55 | $45.48 | $45.55 | $-0.10 | -0.22% | 281 | $45.48 | $45.48 $45.55 |
| Sep 9, 2026 | $45.51 | $45.65 | $45.51 | $45.65 | +$0.01 | +0.02% | 1,107 | $45.55 | $45.51 $45.65 |
| Sep 8, 2026 | $45.77 | $45.78 | $45.64 | $45.64 | +$0.17 | +0.37% | 888 | $45.75 | $45.64 $45.78 |
| Sep 4, 2026 | $45.40 | $45.50 | $45.40 | $45.47 | $-0.15 | -0.32% | 1,027 | $45.46 | $45.40 $45.50 |
| Sep 3, 2026 | $45.77 | $45.77 | $45.61 | $45.61 | +$0.02 | +0.04% | 1,224 | $45.67 | $45.61 $45.77 |
| Sep 2, 2026 | $45.60 | $45.60 | $45.45 | $45.60 | +$0.01 | +0.02% | 3,518 | $45.58 | $45.45 $45.60 |
| Sep 1, 2026 | $45.89 | $45.89 | $45.44 | $45.59 | $-0.24 | -0.51% | 681 | $45.62 | $45.44 $45.89 |
| Aug 31, 2026 | $45.95 | $45.95 | $45.82 | $45.82 | +$0.00 | +0.00% | 400 | $45.87 | $45.82 $45.95 |
| Aug 28, 2026 | $45.70 | $45.82 | $45.70 | $45.82 | +$0.01 | +0.02% | 7,498 | $45.70 | $45.70 $45.82 |
| Aug 27, 2026 | $45.96 | $45.97 | $45.81 | $45.81 | +$0.02 | +0.04% | 21,853 | $45.84 | $45.81 $45.97 |
| Aug 26, 2026 | $45.94 | $45.94 | $45.65 | $45.79 | +$0.03 | +0.05% | 1,696 | $45.77 | $45.65 $45.94 |