iShares AAA CLO Active ETF (CLOA)

CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.97	51.97	51.88	51.92	51.92	0.09%	271,223
Jun 18, 2026	51.87	51.92	51.87	51.88	51.88	0.02%	193,985
Jun 17, 2026	51.84	51.89	51.84	51.87	51.87	-0.03%	323,238
Jun 16, 2026	51.95	51.95	51.85	51.88	51.88	0.03%	336,361
Jun 15, 2026	51.88	51.88	51.85	51.87	51.87	0.01%	413,048
Jun 12, 2026	51.84	51.88	51.84	51.86	51.86	0.02%	504,393
Jun 11, 2026	51.86	51.87	51.82	51.85	51.85	0.04%	294,006
Jun 10, 2026	51.83	51.85	51.82	51.83	51.83	-	270,934
Jun 9, 2026	51.82	51.85	51.82	51.83	51.83	-0.03%	291,287
Jun 8, 2026	51.84	51.86	51.83	51.85	51.85	0.04%	297,484
Jun 5, 2026	51.86	51.86	51.82	51.83	51.83	0.01%	256,489
Jun 4, 2026	51.84	51.85	51.81	51.82	51.82	0.01%	602,866
Jun 3, 2026	51.83	51.84	51.80	51.82	51.82	0.02%	384,836
Jun 2, 2026	51.82	51.84	51.80	51.81	51.81	0.02%	436,637
Jun 1, 2026	51.83	51.84	51.79	51.80	51.80	0.02%	752,287
May 29, 2026	52.01	52.01	51.99	51.99	51.79	-0.01%	417,096
May 28, 2026	52.00	52.00	51.97	52.00	51.79	0.02%	273,348
May 27, 2026	51.98	51.99	51.97	51.99	51.78	-	240,889
May 26, 2026	52.00	52.00	51.97	51.99	51.78	-0.01%	430,649
May 22, 2026	51.95	51.99	51.95	51.99	51.79	0.11%	201,617
May 21, 2026	51.91	51.96	51.91	51.93	51.73	0.02%	267,311
May 20, 2026	51.94	51.94	51.92	51.92	51.72	-0.01%	669,192
May 19, 2026	51.95	51.95	51.91	51.93	51.72	0.03%	222,193
May 18, 2026	51.91	51.94	51.91	51.91	51.71	-	320,816
May 15, 2026	51.96	51.97	51.89	51.91	51.71	0.04%	1,400,605
May 14, 2026	51.92	51.93	51.89	51.89	51.69	-	302,817
May 13, 2026	51.89	51.93	51.88	51.89	51.69	-0.01%	265,044
May 12, 2026	51.87	51.90	51.87	51.90	51.70	0.04%	221,671
May 11, 2026	51.90	51.90	51.86	51.88	51.68	0.01%	1,168,517
May 8, 2026	51.92	51.92	51.85	51.88	51.67	0.07%	431,549
May 7, 2026	51.87	51.87	51.83	51.84	51.63	-	384,114
May 6, 2026	51.86	51.86	51.82	51.84	51.63	0.02%	278,153
May 5, 2026	51.84	51.84	51.80	51.83	51.62	0.07%	247,734
May 4, 2026	51.79	51.83	51.79	51.79	51.59	-0.02%	311,423
May 1, 2026	51.82	51.82	51.78	51.80	51.60	0.04%	464,339
Apr 30, 2026	51.96	51.99	51.95	51.98	51.57	0.08%	251,489
Apr 29, 2026	51.92	51.96	51.92	51.94	51.53	0.02%	519,846
Apr 28, 2026	51.96	51.96	51.91	51.93	51.52	0.02%	259,100
Apr 27, 2026	51.91	51.96	51.89	51.92	51.52	0.02%	377,550
Apr 24, 2026	51.88	51.92	51.88	51.91	51.50	0.06%	457,754
Apr 23, 2026	51.86	51.90	51.86	51.88	51.47	0.03%	408,563
Apr 22, 2026	51.91	51.91	51.85	51.86	51.46	0.03%	761,934
Apr 21, 2026	51.90	51.90	51.83	51.85	51.45	0.02%	227,379
Apr 20, 2026	51.89	51.89	51.82	51.84	51.44	-0.04%	314,692
Apr 17, 2026	51.85	51.86	51.82	51.86	51.46	0.06%	490,462
Apr 16, 2026	51.80	51.83	51.79	51.83	51.43	0.07%	571,088
Apr 15, 2026	51.78	51.80	51.78	51.79	51.39	0.01%	684,339
Apr 14, 2026	51.77	51.80	51.77	51.79	51.39	0.07%	215,222
Apr 13, 2026	51.73	51.78	51.73	51.75	51.35	0.03%	922,051
Apr 10, 2026	51.79	51.79	51.73	51.74	51.34	-	559,594

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.