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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202553.0753.0753.0153.0453.040.03%193,604
Oct 27, 202553.0353.0453.0053.0253.02-106,613
Oct 24, 202552.9953.0252.9653.0253.020.09%81,078
Oct 23, 202552.9452.9852.9452.9752.970.06%257,774
Oct 22, 202552.9452.9952.9452.9452.94-89,990
Oct 21, 202552.9852.9952.9352.9452.94-0.02%436,124
Oct 20, 202552.9952.9952.9452.9552.950.02%156,558
Oct 17, 202552.9152.9652.9152.9452.940.08%105,890
Oct 16, 202552.9252.9352.8852.9052.900.02%118,040
Oct 15, 202552.8752.9452.8752.8952.89-0.08%136,897
Oct 14, 202552.9852.9852.9352.9352.93-0.06%282,371
Oct 13, 202552.9452.9852.8952.9652.960.11%172,148
Oct 10, 202552.9052.9252.8152.9052.900.07%122,480
Oct 9, 202552.9052.9252.8652.8752.87-0.01%418,386
Oct 8, 202552.8952.9252.8552.8752.87-0.09%118,425
Oct 7, 202552.9752.9752.8752.9252.920.06%177,119
Oct 6, 202552.9752.9752.8752.8952.890.04%186,290
Oct 3, 202552.9152.9152.8352.8752.87-0.02%191,936
Oct 2, 202552.8552.9052.8552.8852.880.05%188,420
Oct 1, 202552.9052.9052.8552.8652.86-0.46%153,304
Sep 30, 202553.1253.1253.0853.1052.860.02%323,183
Sep 29, 202553.1553.1553.0753.0952.85-71,451
Sep 26, 202553.0453.0953.0253.0952.850.15%117,588
Sep 25, 202553.0053.0553.0053.0152.77-0.07%87,059
Sep 24, 202553.0653.0653.0353.0552.800.01%231,650
Sep 23, 202553.0353.0453.0053.0452.800.02%222,790
Sep 22, 202553.0253.0353.0153.0352.790.05%153,886
Sep 19, 202552.9553.0152.9553.0152.760.02%226,523
Sep 18, 202552.9853.0052.9753.0052.750.08%108,240
Sep 17, 202552.9653.0052.9552.9552.71-0.06%104,136
Sep 16, 202552.9952.9952.9652.9852.740.06%122,775
Sep 15, 202552.9853.0052.9252.9552.71-213,667
Sep 12, 202552.9252.9552.9252.9552.710.11%69,932
Sep 11, 202552.8752.9352.8752.8952.650.02%327,814
Sep 10, 202552.9052.9452.8752.8852.640.02%196,547
Sep 9, 202552.9452.9652.8752.8752.63-0.13%131,209
Sep 8, 202552.9552.9552.9252.9452.700.09%74,582
Sep 5, 202552.9552.9552.8952.8952.65-0.04%459,233
Sep 4, 202552.9052.9352.8852.9152.670.04%98,270
Sep 3, 202552.8952.9052.8852.8952.650.04%141,352
Sep 2, 202552.8052.8852.8052.8752.63-0.32%269,500
Aug 29, 202553.0653.1053.0353.0452.550.02%102,239
Aug 28, 202553.0753.0753.0353.0352.540.02%136,690
Aug 27, 202553.0553.0753.0253.0252.53-0.08%73,929
Aug 26, 202553.0753.0753.0453.0652.57-0.04%98,546
Aug 25, 202553.0553.0853.0253.0852.590.06%93,494
Aug 22, 202553.0353.0552.9953.0552.560.09%111,444
Aug 21, 202553.0353.0352.9653.0052.51-0.02%180,495
Aug 20, 202553.0053.0152.9453.0152.520.11%230,506
Aug 19, 202552.9853.0052.9352.9552.460.04%329,886