VanEck AA-BB CLO ETF (CLOB)
NYSEARCA: CLOB · Real-Time Price · USD
50.51
+0.01 (0.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CLOB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 50.57 | 50.57 | 50.49 | 50.51 | 50.51 | 0.01% | 2,362 |
Oct 24, 2024 | 50.49 | 50.53 | 50.49 | 50.50 | 50.50 | 0.05% | 3,042 |
Oct 23, 2024 | 50.49 | 50.49 | 50.46 | 50.48 | 50.48 | -0.03% | 2,500 |
Oct 22, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | 0.10% | 4,287 |
Oct 21, 2024 | 50.44 | 50.46 | 50.44 | 50.44 | 50.44 | 0.07% | 3,991 |
Oct 18, 2024 | 50.41 | 50.46 | 50.41 | 50.41 | 50.41 | 0.02% | 4,469 |
Oct 17, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.46% | 261 |
Oct 16, 2024 | 50.39 | 50.78 | 50.39 | 50.63 | 50.63 | 0.50% | 5,666 |
Oct 15, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.38 | 0.03% | 1,332 |
Oct 14, 2024 | 50.37 | 50.41 | 50.36 | 50.37 | 50.37 | 0.06% | 1,593 |
Oct 11, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.07% | 333 |
Oct 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.03% | 1,006 |
Oct 9, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.05% | 75 |
Oct 8, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 50.31 | 0.04% | 1,881 |
Oct 7, 2024 | 50.27 | 50.30 | 50.23 | 50.29 | 50.29 | 0.04% | 4,975 |
Oct 4, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.04% | 4,987 |
Oct 3, 2024 | 50.25 | 50.26 | 50.25 | 50.25 | 50.25 | -0.04% | 698 |
Oct 2, 2024 | 50.23 | 50.28 | 50.22 | 50.27 | 50.27 | 0.04% | 10,146 |
Oct 1, 2024 | 50.24 | 50.43 | 50.23 | 50.25 | 50.25 | 0.12% | 5,951 |
Sep 30, 2024 | 50.16 | 50.23 | 50.16 | 50.19 | 50.19 | 0.12% | 21,723 |
Sep 27, 2024 | 50.12 | 50.35 | 50.12 | 50.13 | 50.13 | 0.13% | 1,851 |
Sep 26, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 50.07 | 0.03% | 831 |