Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.51
0.00 (0.02%)
At close: May 9, 2025, 4:00 PM
25.51
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ICLO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 25.50 | 25.55 | 25.49 | 25.51 | 25.51 | 0.02% | 50,412 |
May 8, 2025 | 25.54 | 25.55 | 25.50 | 25.50 | 25.50 | -0.04% | 91,179 |
May 7, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.51 | - | 89,092 |
May 6, 2025 | 25.50 | 25.52 | 25.45 | 25.51 | 25.51 | 0.12% | 134,201 |
May 5, 2025 | 25.44 | 25.51 | 25.44 | 25.48 | 25.48 | -0.04% | 50,745 |
May 2, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.49 | 0.31% | 134,367 |
May 1, 2025 | 25.39 | 25.49 | 25.39 | 25.41 | 25.41 | -0.08% | 110,130 |
Apr 30, 2025 | 25.41 | 25.46 | 25.38 | 25.43 | 25.43 | 0.08% | 35,492 |
Apr 29, 2025 | 25.44 | 25.47 | 25.39 | 25.41 | 25.41 | -0.08% | 35,205 |
Apr 28, 2025 | 25.50 | 25.50 | 25.39 | 25.43 | 25.43 | -0.12% | 42,551 |
Apr 25, 2025 | 25.43 | 25.49 | 25.32 | 25.46 | 25.46 | 0.12% | 64,485 |
Apr 24, 2025 | 25.37 | 25.43 | 25.30 | 25.43 | 25.43 | 0.59% | 86,803 |
Apr 23, 2025 | 25.27 | 25.35 | 25.24 | 25.28 | 25.28 | -0.24% | 48,978 |
Apr 22, 2025 | 25.28 | 25.34 | 25.25 | 25.34 | 25.34 | 0.36% | 49,886 |
Apr 21, 2025 | 25.32 | 25.32 | 25.22 | 25.25 | 25.25 | -0.63% | 34,254 |
Apr 17, 2025 | 25.31 | 25.44 | 25.31 | 25.41 | 25.30 | 0.12% | 35,829 |
Apr 16, 2025 | 25.41 | 25.41 | 25.34 | 25.38 | 25.27 | -0.12% | 33,560 |
Apr 15, 2025 | 25.38 | 25.44 | 25.32 | 25.41 | 25.30 | 0.20% | 143,566 |
Apr 14, 2025 | 25.24 | 25.45 | 25.24 | 25.36 | 25.25 | 0.32% | 81,326 |
Apr 11, 2025 | 25.14 | 25.45 | 25.14 | 25.28 | 25.17 | -0.35% | 147,845 |
Apr 10, 2025 | 25.41 | 25.46 | 25.32 | 25.37 | 25.26 | -0.12% | 94,595 |
Apr 9, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.29 | 0.63% | 142,120 |
Apr 8, 2025 | 25.10 | 25.38 | 25.10 | 25.24 | 25.13 | 0.20% | 274,126 |
Apr 7, 2025 | 24.51 | 25.32 | 24.51 | 25.19 | 25.08 | 2.19% | 982,551 |
Apr 4, 2025 | 25.30 | 25.42 | 23.80 | 24.65 | 24.54 | -2.88% | 2,148,232 |
Apr 3, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.27 | -0.43% | 208,107 |
Apr 2, 2025 | 25.48 | 25.51 | 25.48 | 25.49 | 25.38 | - | 107,399 |
Apr 1, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.38 | - | 183,130 |
Mar 31, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.38 | 0.12% | 105,479 |
Mar 28, 2025 | 25.50 | 25.50 | 25.38 | 25.46 | 25.35 | 0.35% | 116,179 |
Mar 27, 2025 | 25.48 | 25.50 | 25.37 | 25.37 | 25.26 | -0.20% | 110,801 |
Mar 26, 2025 | 25.47 | 25.49 | 25.42 | 25.42 | 25.31 | -0.27% | 125,858 |
Mar 25, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.38 | 0.14% | 104,924 |
Mar 24, 2025 | 25.45 | 25.47 | 25.42 | 25.46 | 25.34 | -0.18% | 130,746 |
Mar 21, 2025 | 25.54 | 25.58 | 25.50 | 25.50 | 25.28 | -0.16% | 173,043 |
Mar 20, 2025 | 25.61 | 25.61 | 25.54 | 25.54 | 25.32 | -0.27% | 128,415 |
Mar 19, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.39 | -0.02% | 74,460 |
Mar 18, 2025 | 25.62 | 25.62 | 25.60 | 25.62 | 25.39 | 0.06% | 86,442 |
Mar 17, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.38 | -0.04% | 104,549 |
Mar 14, 2025 | 25.60 | 25.61 | 25.57 | 25.61 | 25.39 | -0.08% | 100,453 |
Mar 13, 2025 | 25.61 | 25.63 | 25.60 | 25.63 | 25.41 | 0.08% | 157,840 |
Mar 12, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.39 | 0.08% | 119,527 |
Mar 11, 2025 | 25.59 | 25.61 | 25.58 | 25.59 | 25.37 | -0.14% | 166,637 |
Mar 10, 2025 | 25.62 | 25.63 | 25.60 | 25.63 | 25.40 | - | 248,279 |
Mar 7, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.40 | 0.04% | 236,369 |
Mar 6, 2025 | 25.62 | 25.62 | 25.61 | 25.62 | 25.39 | 0.02% | 193,029 |
Mar 5, 2025 | 25.63 | 25.63 | 25.56 | 25.61 | 25.39 | -0.08% | 250,804 |
Mar 4, 2025 | 25.61 | 25.64 | 25.59 | 25.63 | 25.41 | -0.06% | 249,054 |
Mar 3, 2025 | 25.64 | 25.65 | 25.63 | 25.65 | 25.42 | 0.04% | 129,179 |
Feb 28, 2025 | 25.63 | 25.64 | 25.62 | 25.64 | 25.41 | 0.02% | 192,190 |