iShares AAA CLO Active ETF (CLOA)

NASDAQ: CLOA · Real-Time Price · USD

51.83

-0.01 (-0.02%)

At close: Oct 15, 2026, 4:00 PM EDT

51.83

0.00 (0.00%)

After-hours: Oct 15, 2026, 7:59 PM EDT

CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	51.85	51.86	51.81	51.83	51.83	-0.01%	908,985
Oct 14, 2026	51.88	51.88	51.83	51.84	51.84	0.01%	784,680
Oct 13, 2026	51.86	51.86	51.82	51.83	51.83	0.04%	521,360
Oct 12, 2026	51.85	51.86	51.80	51.81	51.81	-0.01%	777,004
Oct 9, 2026	51.81	51.83	51.77	51.82	51.82	0.06%	463,684
Oct 8, 2026	51.78	51.80	51.77	51.79	51.79	-0.03%	499,465
Oct 7, 2026	51.81	51.81	51.75	51.80	51.80	0.08%	767,043
Oct 6, 2026	51.79	51.82	51.75	51.76	51.76	-0.05%	2,388,431
Oct 5, 2026	51.75	51.80	51.74	51.79	51.79	-	8,278,425
Oct 2, 2026	51.78	51.79	51.73	51.79	51.79	0.11%	642,680
Oct 1, 2026	51.80	51.80	51.68	51.73	51.73	0.10%	625,222
Sep 30, 2026	51.94	51.94	51.87	51.88	51.68	-0.12%	774,602
Sep 29, 2026	51.98	51.99	51.92	51.95	51.74	-0.01%	688,451
Sep 28, 2026	51.97	52.00	51.95	51.95	51.75	-0.06%	620,062
Sep 25, 2026	51.97	52.00	51.97	51.98	51.78	0.02%	536,856
Sep 24, 2026	51.98	52.00	51.95	51.97	51.77	0.01%	875,945
Sep 23, 2026	51.94	51.99	51.94	51.97	51.76	0.05%	480,739
Sep 22, 2026	51.95	51.96	51.92	51.94	51.74	-0.01%	849,512
Sep 21, 2026	51.94	51.96	51.93	51.95	51.74	0.01%	1,121,322
Sep 18, 2026	51.94	51.94	51.92	51.94	51.74	0.04%	219,034
Sep 17, 2026	51.92	51.93	51.90	51.92	51.72	0.02%	423,358
Sep 16, 2026	51.89	51.91	51.89	51.91	51.71	0.03%	208,941
Sep 15, 2026	51.89	51.91	51.88	51.90	51.69	0.05%	379,962
Sep 14, 2026	51.89	51.90	51.87	51.87	51.67	-	356,823
Sep 11, 2026	51.86	51.87	51.85	51.87	51.67	0.05%	485,793
Sep 10, 2026	51.88	51.88	51.84	51.85	51.64	-0.03%	321,947
Sep 9, 2026	51.84	51.87	51.84	51.86	51.66	0.04%	235,002
Sep 8, 2026	51.85	51.85	51.83	51.84	51.64	-0.04%	336,143
Sep 4, 2026	51.85	51.86	51.84	51.86	51.66	0.07%	430,008
Sep 3, 2026	51.80	51.83	51.79	51.83	51.62	0.06%	661,992
Sep 2, 2026	51.82	51.82	51.78	51.80	51.59	0.01%	751,139
Sep 1, 2026	51.82	51.82	51.77	51.79	51.59	0.03%	355,639
Aug 31, 2026	51.99	52.00	51.97	51.99	51.57	0.02%	445,327
Aug 28, 2026	51.97	51.99	51.96	51.98	51.56	-	375,214
Aug 27, 2026	51.96	51.98	51.96	51.98	51.56	0.04%	266,980
Aug 26, 2026	51.94	51.97	51.94	51.96	51.54	0.03%	163,743
Aug 25, 2026	51.96	51.96	51.94	51.94	51.53	0.01%	276,578
Aug 24, 2026	51.92	51.94	51.91	51.94	51.52	0.03%	1,028,135
Aug 21, 2026	51.91	51.93	51.90	51.92	51.51	0.06%	454,762
Aug 20, 2026	51.92	51.93	51.89	51.89	51.48	0.02%	385,333
Aug 19, 2026	51.90	51.91	51.87	51.88	51.47	0.02%	990,491
Aug 18, 2026	51.91	51.91	51.87	51.87	51.46	-0.01%	280,573
Aug 17, 2026	51.87	51.89	51.86	51.88	51.46	0.02%	421,521
Aug 14, 2026	51.87	51.89	51.83	51.87	51.45	0.01%	450,659
Aug 13, 2026	51.84	51.87	51.84	51.86	51.45	0.04%	455,531
Aug 12, 2026	51.84	51.85	51.83	51.84	51.43	0.01%	335,173
Aug 11, 2026	51.84	51.85	51.82	51.84	51.42	0.05%	354,121
Aug 10, 2026	51.83	51.84	51.81	51.81	51.40	-0.01%	233,063
Aug 7, 2026	51.84	51.84	51.81	51.82	51.40	-0.01%	239,331
Aug 6, 2026	51.84	51.84	51.80	51.82	51.41	0.04%	232,356