iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.93
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
51.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:01 PM EDT
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.96 | 51.96 | 51.91 | 51.93 | 51.93 | 0.02% | 185,000 |
| Apr 27, 2026 | 51.91 | 51.96 | 51.89 | 51.92 | 51.92 | 0.02% | 377,541 |
| Apr 24, 2026 | 51.88 | 51.92 | 51.88 | 51.91 | 51.91 | 0.06% | 457,754 |
| Apr 23, 2026 | 51.86 | 51.90 | 51.86 | 51.88 | 51.88 | 0.03% | 408,563 |
| Apr 22, 2026 | 51.91 | 51.91 | 51.85 | 51.86 | 51.86 | 0.03% | 761,934 |
| Apr 21, 2026 | 51.90 | 51.90 | 51.83 | 51.85 | 51.85 | 0.02% | 227,379 |
| Apr 20, 2026 | 51.89 | 51.89 | 51.82 | 51.84 | 51.84 | -0.04% | 314,692 |
| Apr 17, 2026 | 51.85 | 51.86 | 51.82 | 51.86 | 51.86 | 0.06% | 490,462 |
| Apr 16, 2026 | 51.80 | 51.83 | 51.79 | 51.83 | 51.83 | 0.07% | 571,088 |
| Apr 15, 2026 | 51.78 | 51.80 | 51.78 | 51.79 | 51.79 | 0.01% | 684,339 |
| Apr 14, 2026 | 51.77 | 51.80 | 51.77 | 51.79 | 51.79 | 0.07% | 215,222 |
| Apr 13, 2026 | 51.73 | 51.78 | 51.73 | 51.75 | 51.75 | 0.03% | 922,051 |
| Apr 10, 2026 | 51.79 | 51.79 | 51.73 | 51.74 | 51.74 | - | 559,594 |
| Apr 9, 2026 | 51.75 | 51.78 | 51.72 | 51.74 | 51.74 | 0.01% | 526,667 |
| Apr 8, 2026 | 51.71 | 51.76 | 51.68 | 51.73 | 51.73 | 0.07% | 595,203 |
| Apr 7, 2026 | 51.76 | 51.76 | 51.69 | 51.70 | 51.70 | -0.02% | 516,217 |
| Apr 6, 2026 | 51.70 | 51.73 | 51.69 | 51.71 | 51.71 | -0.02% | 454,632 |
| Apr 2, 2026 | 51.66 | 51.73 | 51.66 | 51.72 | 51.72 | 0.05% | 421,674 |
| Apr 1, 2026 | 51.63 | 51.69 | 51.63 | 51.69 | 51.69 | -0.28% | 345,815 |
| Mar 31, 2026 | 51.82 | 51.86 | 51.82 | 51.84 | 51.65 | 0.04% | 567,038 |
| Mar 30, 2026 | 51.84 | 51.86 | 51.68 | 51.82 | 51.63 | -0.08% | 748,311 |
| Mar 27, 2026 | 51.88 | 51.88 | 51.80 | 51.86 | 51.67 | - | 637,415 |
| Mar 26, 2026 | 51.89 | 51.89 | 51.83 | 51.86 | 51.67 | - | 788,758 |
| Mar 25, 2026 | 51.87 | 51.88 | 51.82 | 51.86 | 51.67 | - | 1,245,456 |
| Mar 24, 2026 | 51.78 | 51.88 | 51.78 | 51.86 | 51.67 | 0.11% | 7,416,765 |
| Mar 23, 2026 | 51.77 | 51.81 | 51.71 | 51.80 | 51.61 | 0.10% | 736,077 |
| Mar 20, 2026 | 51.80 | 51.81 | 51.69 | 51.75 | 51.56 | 0.03% | 646,134 |
| Mar 19, 2026 | 51.71 | 51.75 | 51.69 | 51.74 | 51.55 | 0.02% | 765,486 |
| Mar 18, 2026 | 51.79 | 51.79 | 51.72 | 51.73 | 51.54 | -0.04% | 391,450 |
| Mar 17, 2026 | 51.72 | 51.77 | 51.72 | 51.75 | 51.56 | 0.08% | 295,302 |
| Mar 16, 2026 | 51.73 | 51.76 | 51.68 | 51.71 | 51.52 | 0.04% | 458,898 |
| Mar 13, 2026 | 51.63 | 51.76 | 51.63 | 51.69 | 51.50 | 0.04% | 379,978 |
| Mar 12, 2026 | 51.67 | 51.75 | 51.62 | 51.66 | 51.48 | -0.10% | 706,782 |
| Mar 11, 2026 | 51.65 | 51.73 | 51.63 | 51.71 | 51.53 | 0.10% | 304,386 |
| Mar 10, 2026 | 51.62 | 51.69 | 51.62 | 51.66 | 51.47 | 0.01% | 367,226 |
| Mar 9, 2026 | 51.61 | 51.67 | 51.56 | 51.66 | 51.47 | 0.06% | 442,472 |
| Mar 6, 2026 | 51.68 | 51.68 | 51.57 | 51.63 | 51.44 | - | 717,114 |
| Mar 5, 2026 | 51.60 | 51.67 | 51.60 | 51.63 | 51.44 | -0.04% | 259,126 |
| Mar 4, 2026 | 51.63 | 51.65 | 51.59 | 51.65 | 51.46 | -0.08% | 321,266 |
| Mar 3, 2026 | 51.62 | 51.69 | 51.62 | 51.68 | 51.50 | 0.07% | 236,065 |
| Mar 2, 2026 | 51.63 | 51.68 | 51.53 | 51.65 | 51.46 | -0.30% | 449,233 |
| Feb 27, 2026 | 51.88 | 51.90 | 51.79 | 51.80 | 51.43 | -0.17% | 731,273 |
| Feb 26, 2026 | 51.89 | 51.92 | 51.88 | 51.89 | 51.51 | -0.01% | 501,595 |
| Feb 25, 2026 | 51.91 | 51.93 | 51.88 | 51.90 | 51.52 | - | 543,556 |
| Feb 24, 2026 | 51.93 | 51.93 | 51.88 | 51.90 | 51.52 | 0.02% | 340,662 |
| Feb 23, 2026 | 51.90 | 51.91 | 51.88 | 51.89 | 51.51 | - | 264,251 |
| Feb 20, 2026 | 51.91 | 51.92 | 51.87 | 51.89 | 51.51 | 0.04% | 505,739 |
| Feb 19, 2026 | 51.90 | 51.90 | 51.86 | 51.87 | 51.49 | -0.04% | 529,725 |
| Feb 18, 2026 | 51.90 | 51.91 | 51.87 | 51.89 | 51.51 | 0.03% | 317,434 |
| Feb 17, 2026 | 51.88 | 51.91 | 51.85 | 51.87 | 51.49 | -0.01% | 454,582 |