VanEck CLO ETF (CLOI)
AMEX: CLOI
· Real-Time Price · USD
52.98
0.05 (0.09%)
At close: Aug 19, 2025, 3:57 PM
53.00
0.04%
After-hours: Aug 19, 2025, 06:59 PM EDT
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.98 | 53.00 | 52.93 | 52.95 | n/a | 0.04% | 329,884 |
| Aug 18, 2025 | 53.00 | 53.00 | 52.90 | 52.93 | 52.93 | -0.09% | 126,800 |
| Aug 15, 2025 | 52.93 | 52.99 | 52.90 | 52.98 | 52.98 | 0.15% | 249,242 |
| Aug 14, 2025 | 52.91 | 52.97 | 52.90 | 52.90 | 52.90 | -0.04% | 110,540 |
| Aug 13, 2025 | 52.96 | 52.96 | 52.90 | 52.92 | 52.92 | -0.04% | 176,400 |
| Aug 12, 2025 | 52.95 | 52.95 | 52.90 | 52.94 | 52.94 | 0.13% | 153,400 |
| Aug 11, 2025 | 52.90 | 52.94 | 52.84 | 52.87 | 52.87 | -0.02% | 340,632 |
| Aug 8, 2025 | 52.88 | 52.89 | 52.85 | 52.88 | 52.88 | 0.04% | 103,305 |
| Aug 7, 2025 | 52.88 | 52.88 | 52.79 | 52.86 | 52.86 | 0.00% | 215,600 |
| Aug 6, 2025 | 52.92 | 52.92 | 52.81 | 52.86 | 52.86 | 0.08% | 207,500 |
| Aug 5, 2025 | 52.88 | 52.90 | 52.82 | 52.82 | 52.82 | -0.13% | 578,309 |
| Aug 4, 2025 | 52.87 | 52.89 | 52.81 | 52.89 | 52.89 | 0.13% | 101,500 |
| Aug 1, 2025 | 52.86 | 52.86 | 52.79 | 52.82 | 52.82 | -0.38% | 93,600 |
| Jul 31, 2025 | 53.03 | 53.10 | 53.02 | 53.02 | 52.77 | -0.09% | 378,308 |
| Jul 30, 2025 | 53.03 | 53.07 | 53.02 | 53.07 | 52.82 | 0.08% | 78,300 |
| Jul 29, 2025 | 53.03 | 53.07 | 52.99 | 53.03 | 52.78 | 0.09% | 75,892 |
| Jul 28, 2025 | 52.96 | 53.03 | 52.96 | 52.98 | 52.73 | -0.23% | 77,900 |
| Jul 25, 2025 | 53.10 | 53.10 | 52.95 | 53.10 | 52.85 | 0.30% | 160,715 |
| Jul 24, 2025 | 52.94 | 52.96 | 52.88 | 52.94 | 52.69 | 0.11% | 96,757 |
| Jul 23, 2025 | 52.95 | 52.97 | 52.88 | 52.88 | 52.63 | -0.15% | 101,600 |