Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.56
+0.02 (0.08%)
Feb 26, 2026, 4:00 PM EST - Market closed
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.58 | 25.58 | 25.55 | 25.56 | 25.56 | 0.08% | 9,784 |
| Feb 25, 2026 | 25.53 | 25.56 | 25.53 | 25.54 | 25.54 | -0.04% | 8,177 |
| Feb 24, 2026 | 25.55 | 25.56 | 25.53 | 25.55 | 25.55 | 0.16% | 4,245 |
| Feb 23, 2026 | 25.52 | 25.56 | 25.51 | 25.51 | 25.51 | -0.57% | 185,377 |
| Feb 20, 2026 | 25.66 | 25.66 | 25.64 | 25.66 | 25.55 | 0.02% | 26,578 |
| Feb 19, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | 25.55 | 0.08% | 246,929 |
| Feb 18, 2026 | 25.66 | 25.66 | 25.63 | 25.63 | 25.53 | -0.04% | 70,701 |
| Feb 17, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.54 | - | 91,981 |
| Feb 13, 2026 | 25.63 | 25.64 | 25.62 | 25.64 | 25.54 | 0.06% | 107,951 |
| Feb 12, 2026 | 25.62 | 25.63 | 25.60 | 25.63 | 25.52 | - | 401,889 |
| Feb 11, 2026 | 25.63 | 25.63 | 25.61 | 25.63 | 25.52 | 0.02% | 247,410 |
| Feb 10, 2026 | 25.63 | 25.65 | 25.61 | 25.62 | 25.52 | - | 349,119 |
| Feb 9, 2026 | 25.60 | 25.63 | 25.60 | 25.62 | 25.52 | 0.12% | 249,434 |
| Feb 6, 2026 | 25.58 | 25.60 | 25.57 | 25.59 | 25.49 | 0.12% | 301,189 |
| Feb 5, 2026 | 25.58 | 25.59 | 25.56 | 25.56 | 25.46 | 0.04% | 73,337 |
| Feb 4, 2026 | 25.55 | 25.58 | 25.55 | 25.55 | 25.45 | - | 72,127 |
| Feb 3, 2026 | 25.56 | 25.58 | 25.55 | 25.55 | 25.45 | -0.04% | 97,674 |
| Feb 2, 2026 | 25.56 | 25.62 | 25.56 | 25.56 | 25.46 | -0.04% | 95,387 |
| Jan 30, 2026 | 25.58 | 25.59 | 25.56 | 25.57 | 25.47 | 0.04% | 201,483 |
| Jan 29, 2026 | 25.57 | 25.57 | 25.55 | 25.56 | 25.46 | 0.02% | 75,545 |
| Jan 28, 2026 | 25.54 | 25.58 | 25.54 | 25.56 | 25.45 | 0.06% | 73,832 |
| Jan 27, 2026 | 25.53 | 25.57 | 25.53 | 25.54 | 25.44 | -0.04% | 108,315 |
| Jan 26, 2026 | 25.56 | 25.56 | 25.53 | 25.55 | 25.45 | 0.02% | 102,752 |
| Jan 23, 2026 | 25.56 | 25.56 | 25.53 | 25.55 | 25.44 | 0.02% | 75,864 |
| Jan 22, 2026 | 25.55 | 25.55 | 25.51 | 25.54 | 25.44 | 0.08% | 65,989 |
| Jan 21, 2026 | 25.49 | 25.53 | 25.49 | 25.52 | 25.42 | 0.08% | 134,341 |
| Jan 20, 2026 | 25.50 | 25.56 | 25.50 | 25.50 | 25.40 | -0.43% | 163,212 |
| Jan 16, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.40 | 0.12% | 121,700 |
| Jan 15, 2026 | 25.57 | 25.61 | 25.57 | 25.58 | 25.37 | -0.08% | 101,161 |
| Jan 14, 2026 | 25.62 | 25.62 | 25.57 | 25.60 | 25.39 | -0.04% | 118,483 |
| Jan 13, 2026 | 25.62 | 25.62 | 25.57 | 25.61 | 25.40 | 0.12% | 87,834 |
| Jan 12, 2026 | 25.61 | 25.61 | 25.57 | 25.58 | 25.37 | -0.16% | 1,533,811 |
| Jan 9, 2026 | 25.61 | 25.62 | 25.59 | 25.62 | 25.41 | 0.12% | 108,651 |
| Jan 8, 2026 | 25.59 | 25.59 | 25.57 | 25.59 | 25.38 | - | 114,042 |
| Jan 7, 2026 | 25.59 | 25.59 | 25.57 | 25.59 | 25.38 | 0.04% | 74,867 |
| Jan 6, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.37 | 0.12% | 76,204 |
| Jan 5, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.34 | -0.04% | 67,079 |
| Jan 2, 2026 | 25.55 | 25.57 | 25.55 | 25.56 | 25.35 | 0.04% | 56,581 |
| Dec 31, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.34 | 0.02% | 65,617 |
| Dec 30, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.34 | - | 55,288 |
| Dec 29, 2025 | 25.54 | 25.56 | 25.54 | 25.55 | 25.34 | 0.26% | 68,819 |
| Dec 26, 2025 | 25.55 | 25.55 | 25.48 | 25.48 | 25.27 | -0.16% | 68,716 |
| Dec 24, 2025 | 25.53 | 25.53 | 25.51 | 25.52 | 25.31 | -0.02% | 42,788 |
| Dec 23, 2025 | 25.54 | 25.54 | 25.51 | 25.53 | 25.32 | - | 111,488 |
| Dec 22, 2025 | 25.64 | 25.64 | 25.52 | 25.53 | 25.32 | -0.39% | 128,980 |
| Dec 19, 2025 | 25.63 | 25.63 | 25.62 | 25.63 | 25.32 | 0.04% | 70,133 |
| Dec 18, 2025 | 25.62 | 25.63 | 25.61 | 25.62 | 25.31 | 0.02% | 84,151 |
| Dec 17, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.31 | 0.02% | 63,013 |
| Dec 16, 2025 | 25.61 | 25.61 | 25.57 | 25.61 | 25.30 | - | 144,800 |
| Dec 15, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.30 | 0.04% | 71,555 |