VanEck AA-BB CLO ETF (CLOB)
NYSEARCA: CLOB · Real-Time Price · USD
50.64
0.00 (-0.01%)
At close: Mar 28, 2025, 3:57 PM
50.65
0.00 (0.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.64 | 50.72 | 50.64 | 50.64 | 50.64 | -0.01% | 18,065 |
| Mar 27, 2025 | 50.97 | 50.97 | 50.59 | 50.65 | 50.65 | 0.12% | 85,441 |
| Mar 26, 2025 | 50.89 | 50.89 | 50.57 | 50.59 | 50.59 | -0.02% | 5,941 |
| Mar 25, 2025 | 50.61 | 50.88 | 50.58 | 50.60 | 50.60 | - | 5,864 |
| Mar 24, 2025 | 50.61 | 50.89 | 50.31 | 50.60 | 50.60 | -0.02% | 53,158 |
| Mar 21, 2025 | 50.63 | 50.63 | 50.55 | 50.61 | 50.61 | -0.19% | 6,706 |
| Mar 20, 2025 | 50.70 | 50.90 | 50.55 | 50.70 | 50.70 | -0.08% | 27,715 |
| Mar 19, 2025 | 50.70 | 50.74 | 50.65 | 50.74 | 50.74 | 0.06% | 26,778 |
| Mar 18, 2025 | 50.77 | 50.77 | 50.69 | 50.71 | 50.71 | -0.11% | 21,176 |
| Mar 17, 2025 | 50.77 | 50.78 | 50.74 | 50.77 | 50.77 | -0.15% | 19,428 |
| Mar 14, 2025 | 50.81 | 50.84 | 50.79 | 50.84 | 50.84 | 0.07% | 128,018 |
| Mar 13, 2025 | 50.82 | 50.83 | 50.80 | 50.81 | 50.81 | -0.05% | 14,856 |
| Mar 12, 2025 | 50.83 | 50.84 | 50.81 | 50.83 | 50.83 | 0.04% | 10,250 |
| Mar 11, 2025 | 50.81 | 50.83 | 50.77 | 50.81 | 50.81 | -0.08% | 18,316 |
| Mar 10, 2025 | 50.85 | 50.88 | 50.84 | 50.85 | 50.85 | -0.04% | 20,090 |
| Mar 7, 2025 | 50.89 | 50.89 | 50.86 | 50.87 | 50.87 | 0.02% | 30,062 |
| Mar 6, 2025 | 50.88 | 50.88 | 50.85 | 50.86 | 50.86 | - | 6,042 |
| Mar 5, 2025 | 50.83 | 50.86 | 50.83 | 50.86 | 50.86 | 0.14% | 17,894 |
| Mar 4, 2025 | 50.83 | 50.83 | 50.66 | 50.79 | 50.79 | -0.09% | 20,614 |
| Mar 3, 2025 | 50.85 | 50.85 | 50.83 | 50.84 | 50.84 | -0.36% | 52,296 |
| Feb 28, 2025 | 50.99 | 51.02 | 50.98 | 51.02 | 50.81 | 0.07% | 11,516 |
| Feb 27, 2025 | 51.02 | 51.02 | 50.98 | 50.98 | 50.78 | -0.05% | 34,383 |
| Feb 26, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 50.80 | 0.04% | 254,244 |
| Feb 25, 2025 | 50.98 | 50.99 | 50.98 | 50.99 | 50.78 | - | 27,944 |
| Feb 24, 2025 | 50.98 | 51.10 | 50.96 | 50.99 | 50.78 | 0.04% | 62,149 |
| Feb 21, 2025 | 50.97 | 50.98 | 50.96 | 50.97 | 50.76 | -0.01% | 15,839 |
| Feb 20, 2025 | 50.96 | 50.97 | 50.95 | 50.97 | 50.77 | 0.04% | 10,265 |
| Feb 19, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.75 | 0.02% | 8,016 |
| Feb 18, 2025 | 50.95 | 50.95 | 50.92 | 50.94 | 50.74 | 0.04% | 8,333 |
| Feb 14, 2025 | 50.91 | 50.92 | 50.89 | 50.92 | 50.72 | 0.05% | 7,743 |
| Feb 13, 2025 | 50.88 | 50.91 | 50.88 | 50.90 | 50.69 | -0.02% | 12,416 |
| Feb 12, 2025 | 50.87 | 50.94 | 50.87 | 50.91 | 50.70 | 0.04% | 107,853 |
| Feb 11, 2025 | 50.87 | 50.90 | 50.86 | 50.89 | 50.68 | 0.05% | 15,110 |
| Feb 10, 2025 | 50.85 | 50.87 | 50.85 | 50.86 | 50.66 | -0.04% | 9,626 |
| Feb 7, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.68 | - | 5,109 |
| Feb 6, 2025 | 50.85 | 50.88 | 50.85 | 50.88 | 50.68 | 0.04% | 11,577 |
| Feb 5, 2025 | 50.85 | 50.88 | 50.84 | 50.86 | 50.66 | 0.06% | 117,342 |
| Feb 4, 2025 | 50.81 | 50.84 | 50.81 | 50.83 | 50.63 | 0.05% | 35,349 |
| Feb 3, 2025 | 50.81 | 50.82 | 50.79 | 50.81 | 50.60 | -0.45% | 17,566 |
| Jan 31, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.55 | 0.06% | 8,358 |
| Jan 30, 2025 | 51.02 | 51.04 | 51.01 | 51.01 | 50.52 | 0.04% | 37,013 |
| Jan 29, 2025 | 50.99 | 50.99 | 50.98 | 50.99 | 50.50 | 0.03% | 5,866 |
| Jan 28, 2025 | 50.98 | 50.98 | 50.97 | 50.97 | 50.48 | 0.05% | 3,137 |
| Jan 27, 2025 | 50.95 | 50.96 | 50.94 | 50.94 | 50.46 | 0.04% | 32,933 |
| Jan 24, 2025 | 50.91 | 50.92 | 50.91 | 50.92 | 50.43 | 0.08% | 11,847 |
| Jan 23, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.40 | 0.03% | 8,564 |
| Jan 22, 2025 | 50.90 | 50.90 | 50.87 | 50.87 | 50.38 | -0.01% | 4,835 |
| Jan 21, 2025 | 50.85 | 50.88 | 50.85 | 50.87 | 50.39 | 0.06% | 7,122 |
| Jan 17, 2025 | 50.84 | 50.85 | 50.82 | 50.84 | 50.36 | 0.07% | 11,296 |
| Jan 16, 2025 | 50.81 | 50.84 | 50.81 | 50.81 | 50.32 | 0.05% | 11,280 |