iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.84
+0.03 (0.06%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.84 | 51.87 | 51.81 | 51.84 | 51.84 | 0.07% | 1,822,613 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.80 | 51.81 | 51.81 | -0.05% | 199,735 |
| Oct 6, 2025 | 51.81 | 51.83 | 51.76 | 51.83 | 51.83 | 0.07% | 291,488 |
| Oct 3, 2025 | 51.78 | 51.81 | 51.72 | 51.79 | 51.79 | 0.03% | 463,363 |
| Oct 2, 2025 | 51.82 | 51.82 | 51.74 | 51.78 | 51.78 | 0.03% | 304,705 |
| Oct 1, 2025 | 51.82 | 51.82 | 51.74 | 51.77 | 51.77 | -0.38% | 261,844 |
| Sep 30, 2025 | 52.03 | 52.04 | 51.95 | 51.97 | 51.75 | -0.01% | 271,394 |
| Sep 29, 2025 | 52.03 | 52.03 | 51.97 | 51.97 | 51.75 | -0.08% | 109,901 |
| Sep 26, 2025 | 51.96 | 52.01 | 51.96 | 52.01 | 51.79 | 0.06% | 265,701 |
| Sep 25, 2025 | 51.99 | 51.99 | 51.97 | 51.98 | 51.76 | 0.05% | 124,156 |
| Sep 24, 2025 | 51.99 | 51.99 | 51.94 | 51.96 | 51.74 | 0.02% | 737,183 |
| Sep 23, 2025 | 51.98 | 51.98 | 51.93 | 51.95 | 51.73 | 0.02% | 1,215,509 |
| Sep 22, 2025 | 51.94 | 51.98 | 51.92 | 51.94 | 51.72 | 0.01% | 168,320 |
| Sep 19, 2025 | 51.94 | 51.95 | 51.89 | 51.93 | 51.71 | 0.05% | 498,023 |
| Sep 18, 2025 | 51.89 | 51.93 | 51.89 | 51.91 | 51.69 | 0.03% | 268,420 |
| Sep 17, 2025 | 51.94 | 51.94 | 51.87 | 51.89 | 51.67 | -0.04% | 147,479 |
| Sep 16, 2025 | 51.90 | 51.94 | 51.85 | 51.91 | 51.69 | 0.08% | 1,463,597 |
| Sep 15, 2025 | 51.85 | 51.96 | 51.85 | 51.87 | 51.65 | 0.05% | 330,498 |
| Sep 12, 2025 | 51.85 | 51.93 | 51.84 | 51.84 | 51.62 | -0.12% | 338,526 |
| Sep 11, 2025 | 51.90 | 51.90 | 51.86 | 51.90 | 51.68 | -0.02% | 422,082 |
| Sep 10, 2025 | 51.90 | 51.91 | 51.84 | 51.91 | 51.69 | 0.08% | 257,505 |
| Sep 9, 2025 | 51.89 | 51.89 | 51.86 | 51.87 | 51.65 | 0.04% | 95,644 |
| Sep 8, 2025 | 51.84 | 51.88 | 51.81 | 51.85 | 51.63 | 0.02% | 385,769 |
| Sep 5, 2025 | 51.84 | 51.84 | 51.76 | 51.84 | 51.62 | 0.12% | 349,473 |
| Sep 4, 2025 | 51.81 | 51.84 | 51.78 | 51.78 | 51.56 | -0.07% | 292,386 |
| Sep 3, 2025 | 51.80 | 51.83 | 51.78 | 51.82 | 51.60 | 0.04% | 320,271 |
| Sep 2, 2025 | 51.80 | 51.81 | 51.74 | 51.79 | 51.58 | -0.37% | 175,964 |
| Aug 29, 2025 | 51.98 | 52.00 | 51.96 | 51.99 | 51.54 | 0.04% | 318,628 |
| Aug 28, 2025 | 51.94 | 52.02 | 51.91 | 51.97 | 51.52 | -0.04% | 383,951 |
| Aug 27, 2025 | 51.92 | 52.01 | 51.92 | 51.99 | 51.54 | 0.03% | 278,753 |
| Aug 26, 2025 | 51.90 | 52.00 | 51.90 | 51.97 | 51.52 | 0.02% | 314,837 |
| Aug 25, 2025 | 51.93 | 51.97 | 51.92 | 51.96 | 51.51 | 0.01% | 481,205 |
| Aug 22, 2025 | 51.91 | 51.97 | 51.87 | 51.95 | 51.50 | 0.11% | 151,188 |
| Aug 21, 2025 | 51.85 | 51.92 | 51.84 | 51.90 | 51.45 | -0.01% | 688,241 |
| Aug 20, 2025 | 51.84 | 51.90 | 51.84 | 51.90 | 51.45 | 0.14% | 2,113,769 |
| Aug 19, 2025 | 51.90 | 51.90 | 51.83 | 51.83 | 51.38 | - | 314,955 |
| Aug 18, 2025 | 51.89 | 51.89 | 51.83 | 51.83 | 51.38 | -0.06% | 539,783 |
| Aug 15, 2025 | 51.91 | 51.91 | 51.81 | 51.86 | 51.41 | 0.10% | 292,147 |
| Aug 14, 2025 | 51.88 | 51.88 | 51.80 | 51.81 | 51.36 | - | 454,095 |
| Aug 13, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 51.36 | 0.03% | 208,152 |
| Aug 12, 2025 | 51.77 | 51.81 | 51.77 | 51.80 | 51.35 | 0.05% | 317,254 |
| Aug 11, 2025 | 51.80 | 51.80 | 51.74 | 51.77 | 51.32 | 0.06% | 244,920 |
| Aug 8, 2025 | 51.74 | 51.84 | 51.74 | 51.74 | 51.29 | 0.02% | 420,819 |
| Aug 7, 2025 | 51.72 | 51.78 | 51.72 | 51.73 | 51.28 | -0.01% | 360,601 |
| Aug 6, 2025 | 51.70 | 51.78 | 51.70 | 51.74 | 51.29 | - | 139,817 |
| Aug 5, 2025 | 51.72 | 51.77 | 51.70 | 51.74 | 51.29 | -0.03% | 337,332 |
| Aug 4, 2025 | 51.80 | 51.80 | 51.72 | 51.75 | 51.30 | 0.06% | 188,569 |
| Aug 1, 2025 | 51.70 | 51.73 | 51.68 | 51.72 | 51.27 | -0.38% | 622,666 |
| Jul 31, 2025 | 51.90 | 51.93 | 51.89 | 51.92 | 51.24 | 0.05% | 815,636 |
| Jul 30, 2025 | 51.91 | 51.91 | 51.88 | 51.89 | 51.21 | -0.02% | 208,575 |