Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.49
+0.03 (0.10%)
Mar 31, 2025, 3:26 PM EDT - Market open
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.50 | 25.50 | 25.38 | 25.46 | 25.46 | 0.35% | 116,179 |
| Mar 27, 2025 | 25.48 | 25.50 | 25.37 | 25.37 | 25.37 | -0.20% | 110,801 |
| Mar 26, 2025 | 25.47 | 25.49 | 25.42 | 25.42 | 25.42 | -0.27% | 125,858 |
| Mar 25, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | 0.14% | 104,924 |
| Mar 24, 2025 | 25.45 | 25.47 | 25.42 | 25.46 | 25.46 | -0.18% | 130,746 |
| Mar 21, 2025 | 25.54 | 25.58 | 25.50 | 25.50 | 25.39 | -0.16% | 173,043 |
| Mar 20, 2025 | 25.61 | 25.61 | 25.54 | 25.54 | 25.43 | -0.27% | 128,415 |
| Mar 19, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.50 | -0.02% | 74,460 |
| Mar 18, 2025 | 25.62 | 25.62 | 25.60 | 25.62 | 25.51 | 0.06% | 86,442 |
| Mar 17, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.49 | -0.04% | 104,549 |
| Mar 14, 2025 | 25.60 | 25.61 | 25.57 | 25.61 | 25.50 | -0.08% | 100,453 |
| Mar 13, 2025 | 25.61 | 25.63 | 25.60 | 25.63 | 25.52 | 0.08% | 157,840 |
| Mar 12, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.50 | 0.08% | 119,527 |
| Mar 11, 2025 | 25.59 | 25.61 | 25.58 | 25.59 | 25.48 | -0.14% | 166,637 |
| Mar 10, 2025 | 25.62 | 25.63 | 25.60 | 25.63 | 25.52 | - | 248,279 |
| Mar 7, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.52 | 0.04% | 236,369 |
| Mar 6, 2025 | 25.62 | 25.62 | 25.61 | 25.62 | 25.51 | 0.02% | 193,029 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.56 | 25.61 | 25.50 | -0.08% | 250,804 |
| Mar 4, 2025 | 25.61 | 25.64 | 25.59 | 25.63 | 25.52 | -0.06% | 249,054 |
| Mar 3, 2025 | 25.64 | 25.65 | 25.63 | 25.65 | 25.54 | 0.04% | 129,179 |
| Feb 28, 2025 | 25.63 | 25.64 | 25.62 | 25.64 | 25.53 | 0.02% | 192,190 |
| Feb 27, 2025 | 25.62 | 25.63 | 25.62 | 25.63 | 25.52 | 0.04% | 166,456 |
| Feb 26, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.51 | - | 233,723 |
| Feb 25, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.51 | 0.10% | 120,562 |
| Feb 24, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.49 | -0.43% | 134,598 |
| Feb 21, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.48 | -0.10% | 85,961 |
| Feb 20, 2025 | 25.73 | 25.73 | 25.72 | 25.73 | 25.50 | 0.04% | 188,560 |
| Feb 19, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.49 | -0.04% | 87,441 |
| Feb 18, 2025 | 25.74 | 25.74 | 25.70 | 25.73 | 25.50 | 0.08% | 140,348 |
| Feb 14, 2025 | 25.71 | 25.71 | 25.70 | 25.71 | 25.48 | 0.04% | 90,893 |
| Feb 13, 2025 | 25.71 | 25.72 | 25.70 | 25.70 | 25.47 | -0.04% | 110,533 |
| Feb 12, 2025 | 25.72 | 25.72 | 25.70 | 25.71 | 25.48 | -0.02% | 192,450 |
| Feb 11, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.49 | 0.04% | 124,415 |
| Feb 10, 2025 | 25.71 | 25.72 | 25.70 | 25.71 | 25.48 | 0.06% | 1,320,873 |
| Feb 7, 2025 | 25.68 | 25.70 | 25.68 | 25.69 | 25.46 | 0.04% | 140,317 |
| Feb 6, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.45 | 0.02% | 151,328 |
| Feb 5, 2025 | 25.69 | 25.69 | 25.66 | 25.68 | 25.45 | 0.06% | 85,245 |
| Feb 4, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.43 | - | 205,142 |
| Feb 3, 2025 | 25.64 | 25.66 | 25.64 | 25.66 | 25.43 | 0.10% | 427,921 |
| Jan 31, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.41 | 0.02% | 128,011 |
| Jan 30, 2025 | 25.62 | 25.64 | 25.62 | 25.63 | 25.40 | 0.04% | 124,735 |
| Jan 29, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | 25.39 | -0.04% | 108,194 |
| Jan 28, 2025 | 25.62 | 25.63 | 25.61 | 25.63 | 25.40 | 0.08% | 176,291 |
| Jan 27, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.38 | -0.04% | 138,206 |
| Jan 24, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.39 | 0.16% | 344,610 |
| Jan 23, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.35 | - | 577,068 |
| Jan 22, 2025 | 25.60 | 25.61 | 25.58 | 25.58 | 25.35 | -0.04% | 288,736 |
| Jan 21, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.36 | -0.43% | 128,569 |
| Jan 17, 2025 | 25.72 | 25.72 | 25.69 | 25.70 | 25.36 | 0.06% | 247,830 |
| Jan 16, 2025 | 25.69 | 25.71 | 25.68 | 25.69 | 25.34 | -0.02% | 221,329 |