iShares AAA CLO Active ETF (CLOA)

NASDAQ: CLOA · Real-Time Price · USD

51.85

+0.01 (0.02%)

At close: Nov 13, 2026, 4:00 PM EST

51.83

-0.02 (-0.04%)

After-hours: Nov 13, 2026, 7:30 PM EST

CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.84	51.86	51.83	51.85	51.85	0.01%	280,714
Nov 12, 2026	51.82	51.85	51.82	51.85	51.84	0.05%	452,112
Nov 11, 2026	51.80	51.84	51.80	51.82	51.82	0.03%	342,505
Nov 10, 2026	51.80	51.83	51.80	51.81	51.81	-0.02%	436,459
Nov 9, 2026	51.80	51.83	51.80	51.82	51.82	0.02%	495,353
Nov 6, 2026	51.80	51.82	51.79	51.81	51.81	0.04%	357,872
Nov 5, 2026	51.82	51.82	51.77	51.79	51.79	-0.04%	483,787
Nov 4, 2026	51.84	51.85	51.77	51.81	51.80	-0.05%	613,084
Nov 3, 2026	51.79	51.85	51.76	51.83	51.83	0.10%	438,888
Nov 2, 2026	51.79	51.79	51.74	51.78	51.78	0.03%	834,358
Oct 30, 2026	51.95	51.97	51.92	51.97	51.76	0.06%	535,875
Oct 29, 2026	51.93	51.96	51.92	51.94	51.73	-0.04%	471,303
Oct 28, 2026	51.91	51.98	51.91	51.96	51.75	0.07%	505,222
Oct 27, 2026	51.93	51.94	51.90	51.93	51.72	-0.01%	391,259
Oct 26, 2026	51.93	51.93	51.90	51.93	51.72	0.08%	337,195
Oct 23, 2026	51.92	51.92	51.86	51.89	51.68	0.01%	422,058
Oct 22, 2026	51.86	51.89	51.86	51.89	51.68	0.03%	403,734
Oct 21, 2026	51.88	51.89	51.86	51.87	51.66	-0.04%	354,640
Oct 20, 2026	51.87	51.94	51.86	51.89	51.68	0.06%	1,241,211
Oct 19, 2026	51.87	51.89	51.85	51.86	51.65	0.02%	530,525
Oct 16, 2026	51.86	51.86	51.84	51.85	51.64	0.04%	370,267
Oct 15, 2026	51.85	51.86	51.81	51.83	51.62	-0.01%	908,985
Oct 14, 2026	51.88	51.88	51.83	51.84	51.63	0.01%	784,685
Oct 13, 2026	51.86	51.86	51.82	51.83	51.62	0.04%	521,360
Oct 12, 2026	51.85	51.86	51.80	51.81	51.60	-0.01%	777,004
Oct 9, 2026	51.81	51.83	51.77	51.82	51.61	0.06%	463,684
Oct 8, 2026	51.78	51.80	51.77	51.79	51.58	-0.03%	499,465
Oct 7, 2026	51.81	51.81	51.75	51.80	51.59	0.08%	767,043
Oct 6, 2026	51.79	51.82	51.75	51.76	51.55	-0.05%	2,388,431
Oct 5, 2026	51.75	51.80	51.74	51.79	51.58	-	8,278,425
Oct 2, 2026	51.78	51.79	51.73	51.79	51.58	0.11%	642,680
Oct 1, 2026	51.80	51.80	51.68	51.73	51.52	0.10%	625,222
Sep 30, 2026	51.94	51.94	51.87	51.88	51.47	-0.12%	774,602
Sep 29, 2026	51.98	51.99	51.92	51.95	51.53	-0.01%	688,451
Sep 28, 2026	51.97	52.00	51.95	51.95	51.54	-0.06%	620,062
Sep 25, 2026	51.97	52.00	51.97	51.98	51.57	0.02%	536,856
Sep 24, 2026	51.98	52.00	51.95	51.97	51.56	0.01%	875,945
Sep 23, 2026	51.94	51.99	51.94	51.97	51.55	0.05%	480,739
Sep 22, 2026	51.95	51.96	51.92	51.94	51.53	-0.01%	849,512
Sep 21, 2026	51.94	51.96	51.93	51.95	51.53	0.01%	1,121,322
Sep 18, 2026	51.94	51.94	51.92	51.94	51.53	0.04%	219,034
Sep 17, 2026	51.92	51.93	51.90	51.92	51.51	0.02%	423,358
Sep 16, 2026	51.89	51.91	51.89	51.91	51.50	0.03%	208,941
Sep 15, 2026	51.89	51.91	51.88	51.90	51.48	0.05%	379,962
Sep 14, 2026	51.89	51.90	51.87	51.87	51.46	-	356,823
Sep 11, 2026	51.86	51.87	51.85	51.87	51.46	0.05%	485,793
Sep 10, 2026	51.88	51.88	51.84	51.85	51.44	-0.03%	321,947
Sep 9, 2026	51.84	51.87	51.84	51.86	51.45	0.04%	235,002
Sep 8, 2026	51.85	51.85	51.83	51.84	51.43	-0.04%	336,143
Sep 4, 2026	51.85	51.86	51.84	51.86	51.45	0.07%	430,008