iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.66
+0.03 (0.06%)
At close: Mar 9, 2026, 4:00 PM EDT
51.66
0.00 (0.01%)
After-hours: Mar 9, 2026, 4:39 PM EDT
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.61 | 51.62 | 51.56 | 51.62 | - | -0.02% | 398,477 |
| Mar 6, 2026 | 51.68 | 51.68 | 51.57 | 51.63 | 51.63 | - | 717,111 |
| Mar 5, 2026 | 51.60 | 51.67 | 51.60 | 51.63 | 51.63 | -0.04% | 259,126 |
| Mar 4, 2026 | 51.63 | 51.65 | 51.59 | 51.65 | 51.65 | -0.08% | 321,266 |
| Mar 3, 2026 | 51.62 | 51.69 | 51.62 | 51.68 | 51.68 | 0.07% | 236,065 |
| Mar 2, 2026 | 51.63 | 51.68 | 51.53 | 51.65 | 51.65 | -0.30% | 449,233 |
| Feb 27, 2026 | 51.88 | 51.90 | 51.79 | 51.80 | 51.62 | -0.17% | 731,273 |
| Feb 26, 2026 | 51.89 | 51.92 | 51.88 | 51.89 | 51.70 | -0.01% | 501,595 |
| Feb 25, 2026 | 51.91 | 51.93 | 51.88 | 51.90 | 51.71 | - | 543,556 |
| Feb 24, 2026 | 51.93 | 51.93 | 51.88 | 51.90 | 51.71 | 0.02% | 340,662 |
| Feb 23, 2026 | 51.90 | 51.91 | 51.88 | 51.89 | 51.70 | - | 264,251 |
| Feb 20, 2026 | 51.91 | 51.92 | 51.87 | 51.89 | 51.70 | 0.04% | 505,739 |
| Feb 19, 2026 | 51.90 | 51.90 | 51.86 | 51.87 | 51.68 | -0.04% | 529,725 |
| Feb 18, 2026 | 51.90 | 51.91 | 51.87 | 51.89 | 51.70 | 0.03% | 317,434 |
| Feb 17, 2026 | 51.88 | 51.91 | 51.85 | 51.87 | 51.68 | -0.01% | 454,582 |
| Feb 13, 2026 | 51.88 | 51.90 | 51.86 | 51.88 | 51.69 | -0.03% | 464,081 |
| Feb 12, 2026 | 51.88 | 51.90 | 51.85 | 51.89 | 51.70 | 0.03% | 1,379,100 |
| Feb 11, 2026 | 51.89 | 51.89 | 51.86 | 51.88 | 51.69 | 0.06% | 548,278 |
| Feb 10, 2026 | 51.88 | 51.88 | 51.84 | 51.85 | 51.66 | -0.02% | 377,044 |
| Feb 9, 2026 | 51.87 | 51.87 | 51.84 | 51.86 | 51.67 | 0.02% | 445,232 |
| Feb 6, 2026 | 51.84 | 51.86 | 51.82 | 51.85 | 51.66 | 0.06% | 461,624 |
| Feb 5, 2026 | 51.88 | 51.88 | 51.81 | 51.82 | 51.63 | -0.04% | 364,336 |
| Feb 4, 2026 | 51.89 | 51.89 | 51.83 | 51.84 | 51.65 | -0.05% | 294,189 |
| Feb 3, 2026 | 51.86 | 51.88 | 51.84 | 51.86 | 51.67 | 0.02% | 658,399 |
| Feb 2, 2026 | 51.87 | 51.87 | 51.83 | 51.85 | 51.66 | -0.37% | 489,418 |
| Jan 30, 2026 | 52.05 | 52.05 | 52.02 | 52.05 | 51.65 | 0.01% | 215,742 |
| Jan 29, 2026 | 51.96 | 52.04 | 51.96 | 52.04 | 51.64 | 0.05% | 308,292 |
| Jan 28, 2026 | 52.00 | 52.02 | 51.97 | 52.02 | 51.62 | 0.05% | 189,792 |
| Jan 27, 2026 | 51.96 | 52.02 | 51.96 | 51.99 | 51.59 | - | 286,100 |
| Jan 26, 2026 | 51.94 | 52.01 | 51.94 | 51.99 | 51.59 | 0.02% | 379,152 |
| Jan 23, 2026 | 51.95 | 51.99 | 51.94 | 51.98 | 51.58 | 0.06% | 279,143 |
| Jan 22, 2026 | 51.92 | 51.99 | 51.92 | 51.95 | 51.55 | - | 621,986 |
| Jan 21, 2026 | 51.93 | 51.96 | 51.93 | 51.95 | 51.55 | 0.03% | 444,056 |
| Jan 20, 2026 | 51.94 | 51.99 | 51.91 | 51.93 | 51.53 | -0.03% | 565,262 |
| Jan 16, 2026 | 51.92 | 51.95 | 51.91 | 51.95 | 51.55 | 0.05% | 499,911 |
| Jan 15, 2026 | 51.88 | 51.94 | 51.85 | 51.92 | 51.52 | 0.17% | 2,871,978 |
| Jan 14, 2026 | 51.85 | 51.86 | 51.83 | 51.83 | 51.43 | -0.01% | 208,197 |
| Jan 13, 2026 | 51.82 | 51.85 | 51.82 | 51.84 | 51.44 | 0.02% | 219,743 |
| Jan 12, 2026 | 51.81 | 51.83 | 51.81 | 51.83 | 51.43 | 0.03% | 522,950 |
| Jan 9, 2026 | 51.81 | 51.83 | 51.80 | 51.81 | 51.41 | 0.02% | 423,475 |
| Jan 8, 2026 | 51.81 | 51.82 | 51.78 | 51.80 | 51.40 | -0.02% | 868,636 |
| Jan 7, 2026 | 51.78 | 51.81 | 51.78 | 51.81 | 51.41 | 0.08% | 670,102 |
| Jan 6, 2026 | 51.80 | 51.80 | 51.75 | 51.77 | 51.38 | -0.02% | 250,169 |
| Jan 5, 2026 | 51.77 | 51.78 | 51.75 | 51.78 | 51.39 | 0.02% | 624,165 |
| Jan 2, 2026 | 51.75 | 51.78 | 51.75 | 51.77 | 51.38 | 0.05% | 313,551 |
| Dec 31, 2025 | 51.78 | 51.78 | 51.73 | 51.75 | 51.35 | 0.01% | 397,121 |
| Dec 30, 2025 | 51.74 | 51.75 | 51.70 | 51.74 | 51.35 | 0.05% | 345,462 |
| Dec 29, 2025 | 51.70 | 51.76 | 51.68 | 51.72 | 51.32 | 0.02% | 207,897 |
| Dec 26, 2025 | 51.70 | 51.71 | 51.65 | 51.71 | 51.31 | 0.06% | 212,947 |
| Dec 24, 2025 | 51.67 | 51.69 | 51.67 | 51.68 | 51.28 | 0.08% | 245,038 |