VanEck CLO ETF (CLOI)
NYSEARCA: CLOI · Real-Time Price · USD
52.92
+0.03 (0.06%)
At close: Oct 7, 2025, 4:00 PM EDT
52.92
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
CLOI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 52.97 | 52.97 | 52.88 | 52.89 | - | -0.01% | 112,949 |
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 |
Aug 18, 2025 | 53.00 | 53.00 | 52.90 | 52.93 | 52.44 | -0.09% | 126,775 |
Aug 15, 2025 | 52.93 | 52.99 | 52.90 | 52.98 | 52.49 | 0.15% | 249,242 |
Aug 14, 2025 | 52.91 | 52.97 | 52.90 | 52.90 | 52.41 | -0.04% | 110,540 |
Aug 13, 2025 | 52.96 | 52.96 | 52.90 | 52.92 | 52.43 | -0.04% | 176,368 |
Aug 12, 2025 | 52.95 | 52.95 | 52.90 | 52.94 | 52.45 | 0.13% | 153,386 |
Aug 11, 2025 | 52.90 | 52.94 | 52.84 | 52.87 | 52.38 | -0.02% | 340,632 |
Aug 8, 2025 | 52.88 | 52.89 | 52.85 | 52.88 | 52.39 | 0.04% | 103,305 |
Aug 7, 2025 | 52.88 | 52.88 | 52.79 | 52.86 | 52.37 | - | 215,595 |
Aug 6, 2025 | 52.92 | 52.92 | 52.81 | 52.86 | 52.37 | 0.08% | 207,451 |
Aug 5, 2025 | 52.88 | 52.90 | 52.82 | 52.82 | 52.33 | -0.13% | 578,309 |
Aug 4, 2025 | 52.87 | 52.89 | 52.81 | 52.89 | 52.40 | 0.13% | 101,462 |
Aug 1, 2025 | 52.86 | 52.86 | 52.79 | 52.82 | 52.33 | -0.38% | 93,597 |
Jul 31, 2025 | 53.03 | 53.10 | 53.02 | 53.02 | 52.28 | -0.09% | 378,308 |
Jul 30, 2025 | 53.03 | 53.07 | 53.02 | 53.07 | 52.33 | 0.08% | 78,257 |
Jul 29, 2025 | 53.03 | 53.07 | 52.99 | 53.03 | 52.29 | 0.09% | 75,892 |