VanEck CLO ETF (CLOI)
NYSEARCA: CLOI · Real-Time Price · USD
53.04
+0.01 (0.03%)
Oct 28, 2025, 4:00 PM EDT - Market closed
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 53.07 | 53.07 | 53.01 | 53.04 | 53.04 | 0.03% | 193,604 |
| Oct 27, 2025 | 53.03 | 53.04 | 53.00 | 53.02 | 53.02 | - | 106,613 |
| Oct 24, 2025 | 52.99 | 53.02 | 52.96 | 53.02 | 53.02 | 0.09% | 81,078 |
| Oct 23, 2025 | 52.94 | 52.98 | 52.94 | 52.97 | 52.97 | 0.06% | 257,774 |
| Oct 22, 2025 | 52.94 | 52.99 | 52.94 | 52.94 | 52.94 | - | 89,990 |
| Oct 21, 2025 | 52.98 | 52.99 | 52.93 | 52.94 | 52.94 | -0.02% | 436,124 |
| Oct 20, 2025 | 52.99 | 52.99 | 52.94 | 52.95 | 52.95 | 0.02% | 156,558 |
| Oct 17, 2025 | 52.91 | 52.96 | 52.91 | 52.94 | 52.94 | 0.08% | 105,890 |
| Oct 16, 2025 | 52.92 | 52.93 | 52.88 | 52.90 | 52.90 | 0.02% | 118,040 |
| Oct 15, 2025 | 52.87 | 52.94 | 52.87 | 52.89 | 52.89 | -0.08% | 136,897 |
| Oct 14, 2025 | 52.98 | 52.98 | 52.93 | 52.93 | 52.93 | -0.06% | 282,371 |
| Oct 13, 2025 | 52.94 | 52.98 | 52.89 | 52.96 | 52.96 | 0.11% | 172,148 |
| Oct 10, 2025 | 52.90 | 52.92 | 52.81 | 52.90 | 52.90 | 0.07% | 122,480 |
| Oct 9, 2025 | 52.90 | 52.92 | 52.86 | 52.87 | 52.87 | -0.01% | 418,386 |
| Oct 8, 2025 | 52.89 | 52.92 | 52.85 | 52.87 | 52.87 | -0.09% | 118,425 |
| Oct 7, 2025 | 52.97 | 52.97 | 52.87 | 52.92 | 52.92 | 0.06% | 177,119 |
| Oct 6, 2025 | 52.97 | 52.97 | 52.87 | 52.89 | 52.89 | 0.04% | 186,290 |
| Oct 3, 2025 | 52.91 | 52.91 | 52.83 | 52.87 | 52.87 | -0.02% | 191,936 |
| Oct 2, 2025 | 52.85 | 52.90 | 52.85 | 52.88 | 52.88 | 0.05% | 188,420 |
| Oct 1, 2025 | 52.90 | 52.90 | 52.85 | 52.86 | 52.86 | -0.46% | 153,304 |
| Sep 30, 2025 | 53.12 | 53.12 | 53.08 | 53.10 | 52.86 | 0.02% | 323,183 |
| Sep 29, 2025 | 53.15 | 53.15 | 53.07 | 53.09 | 52.85 | - | 71,451 |
| Sep 26, 2025 | 53.04 | 53.09 | 53.02 | 53.09 | 52.85 | 0.15% | 117,588 |
| Sep 25, 2025 | 53.00 | 53.05 | 53.00 | 53.01 | 52.77 | -0.07% | 87,059 |
| Sep 24, 2025 | 53.06 | 53.06 | 53.03 | 53.05 | 52.80 | 0.01% | 231,650 |
| Sep 23, 2025 | 53.03 | 53.04 | 53.00 | 53.04 | 52.80 | 0.02% | 222,790 |
| Sep 22, 2025 | 53.02 | 53.03 | 53.01 | 53.03 | 52.79 | 0.05% | 153,886 |
| Sep 19, 2025 | 52.95 | 53.01 | 52.95 | 53.01 | 52.76 | 0.02% | 226,523 |
| Sep 18, 2025 | 52.98 | 53.00 | 52.97 | 53.00 | 52.75 | 0.08% | 108,240 |
| Sep 17, 2025 | 52.96 | 53.00 | 52.95 | 52.95 | 52.71 | -0.06% | 104,136 |
| Sep 16, 2025 | 52.99 | 52.99 | 52.96 | 52.98 | 52.74 | 0.06% | 122,775 |
| Sep 15, 2025 | 52.98 | 53.00 | 52.92 | 52.95 | 52.71 | - | 213,667 |
| Sep 12, 2025 | 52.92 | 52.95 | 52.92 | 52.95 | 52.71 | 0.11% | 69,932 |
| Sep 11, 2025 | 52.87 | 52.93 | 52.87 | 52.89 | 52.65 | 0.02% | 327,814 |
| Sep 10, 2025 | 52.90 | 52.94 | 52.87 | 52.88 | 52.64 | 0.02% | 196,547 |
| Sep 9, 2025 | 52.94 | 52.96 | 52.87 | 52.87 | 52.63 | -0.13% | 131,209 |
| Sep 8, 2025 | 52.95 | 52.95 | 52.92 | 52.94 | 52.70 | 0.09% | 74,582 |
| Sep 5, 2025 | 52.95 | 52.95 | 52.89 | 52.89 | 52.65 | -0.04% | 459,233 |
| Sep 4, 2025 | 52.90 | 52.93 | 52.88 | 52.91 | 52.67 | 0.04% | 98,270 |
| Sep 3, 2025 | 52.89 | 52.90 | 52.88 | 52.89 | 52.65 | 0.04% | 141,352 |
| Sep 2, 2025 | 52.80 | 52.88 | 52.80 | 52.87 | 52.63 | -0.32% | 269,500 |
| Aug 29, 2025 | 53.06 | 53.10 | 53.03 | 53.04 | 52.55 | 0.02% | 102,239 |
| Aug 28, 2025 | 53.07 | 53.07 | 53.03 | 53.03 | 52.54 | 0.02% | 136,690 |
| Aug 27, 2025 | 53.05 | 53.07 | 53.02 | 53.02 | 52.53 | -0.08% | 73,929 |
| Aug 26, 2025 | 53.07 | 53.07 | 53.04 | 53.06 | 52.57 | -0.04% | 98,546 |
| Aug 25, 2025 | 53.05 | 53.08 | 53.02 | 53.08 | 52.59 | 0.06% | 93,494 |
| Aug 22, 2025 | 53.03 | 53.05 | 52.99 | 53.05 | 52.56 | 0.09% | 111,444 |
| Aug 21, 2025 | 53.03 | 53.03 | 52.96 | 53.00 | 52.51 | -0.02% | 180,495 |
| Aug 20, 2025 | 53.00 | 53.01 | 52.94 | 53.01 | 52.52 | 0.11% | 230,506 |
| Aug 19, 2025 | 52.98 | 53.00 | 52.93 | 52.95 | 52.46 | 0.04% | 329,886 |