Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.60
0.00 (0.00%)
Nov 21, 2024, 1:23 PM EST - Market open
ICLO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.61 | 25.61 | 25.59 | 25.60 | 25.60 | - | 385,106 |
Nov 19, 2024 | 25.61 | 25.61 | 25.58 | 25.60 | 25.60 | 0.04% | 153,047 |
Nov 18, 2024 | 25.60 | 25.61 | 25.59 | 25.59 | 25.59 | -0.52% | 223,258 |
Nov 15, 2024 | 25.71 | 25.74 | 25.70 | 25.73 | 25.59 | 0.10% | 452,996 |
Nov 14, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 25.57 | - | 158,957 |
Nov 13, 2024 | 25.71 | 25.71 | 25.69 | 25.70 | 25.57 | - | 107,820 |
Nov 12, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 25.57 | -0.04% | 73,245 |
Nov 11, 2024 | 25.70 | 25.71 | 25.68 | 25.71 | 25.58 | 0.12% | 292,822 |
Nov 8, 2024 | 25.68 | 25.70 | 25.67 | 25.68 | 25.55 | 0.04% | 748,725 |
Nov 7, 2024 | 25.68 | 25.69 | 25.66 | 25.67 | 25.54 | -0.02% | 82,705 |
Nov 6, 2024 | 25.78 | 25.78 | 25.67 | 25.68 | 25.54 | 0.06% | 134,321 |
Nov 5, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.53 | 0.06% | 44,974 |
Nov 4, 2024 | 25.65 | 25.67 | 25.64 | 25.65 | 25.51 | -0.02% | 86,603 |
Nov 1, 2024 | 25.63 | 25.66 | 25.62 | 25.65 | 25.52 | -0.04% | 129,032 |
Oct 31, 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.53 | 0.12% | 108,362 |
Oct 30, 2024 | 25.64 | 25.64 | 25.62 | 25.63 | 25.50 | - | 61,331 |
Oct 29, 2024 | 25.59 | 25.64 | 25.59 | 25.63 | 25.50 | 0.08% | 80,090 |
Oct 28, 2024 | 25.65 | 25.65 | 25.61 | 25.61 | 25.48 | -0.02% | 77,352 |
Oct 25, 2024 | 25.62 | 25.63 | 25.60 | 25.62 | 25.48 | 0.08% | 79,738 |
Oct 24, 2024 | 25.60 | 25.62 | 25.59 | 25.60 | 25.46 | -0.02% | 70,132 |
Oct 23, 2024 | 25.58 | 25.60 | 25.58 | 25.60 | 25.47 | 0.04% | 74,179 |
Oct 22, 2024 | 25.59 | 25.60 | 25.58 | 25.59 | 25.46 | - | 119,960 |
Oct 21, 2024 | 25.58 | 25.61 | 25.57 | 25.59 | 25.46 | -0.58% | 163,714 |
Oct 18, 2024 | 25.72 | 25.74 | 25.72 | 25.74 | 25.45 | 0.03% | 56,952 |
Oct 17, 2024 | 25.74 | 25.75 | 25.73 | 25.73 | 25.44 | 0.04% | 54,380 |
Oct 16, 2024 | 25.71 | 25.73 | 25.71 | 25.72 | 25.43 | - | 61,533 |
Oct 15, 2024 | 25.72 | 25.73 | 25.71 | 25.72 | 25.43 | 0.06% | 58,245 |
Oct 14, 2024 | 25.72 | 25.75 | 25.70 | 25.71 | 25.42 | -0.01% | 63,953 |
Oct 11, 2024 | 25.72 | 25.74 | 25.69 | 25.71 | 25.42 | 0.03% | 98,002 |
Oct 10, 2024 | 25.66 | 25.73 | 25.66 | 25.70 | 25.41 | 0.02% | 55,599 |
Oct 9, 2024 | 25.67 | 25.72 | 25.67 | 25.70 | 25.41 | 0.02% | 101,286 |
Oct 8, 2024 | 25.70 | 25.72 | 25.68 | 25.69 | 25.40 | -0.04% | 154,354 |
Oct 7, 2024 | 25.69 | 25.71 | 25.67 | 25.70 | 25.41 | 0.12% | 69,121 |
Oct 4, 2024 | 25.66 | 25.69 | 25.66 | 25.67 | 25.38 | -0.02% | 35,027 |
Oct 3, 2024 | 25.66 | 25.69 | 25.65 | 25.68 | 25.39 | 0.06% | 86,909 |
Oct 2, 2024 | 25.66 | 25.70 | 25.65 | 25.66 | 25.37 | 0.04% | 168,448 |
Oct 1, 2024 | 25.66 | 25.69 | 25.64 | 25.65 | 25.36 | 0.04% | 184,357 |
Sep 30, 2024 | 25.64 | 25.66 | 25.63 | 25.64 | 25.35 | 0.16% | 94,524 |
Sep 27, 2024 | 25.63 | 25.64 | 25.60 | 25.60 | 25.31 | -0.16% | 177,339 |
Sep 26, 2024 | 25.63 | 25.64 | 25.62 | 25.64 | 25.35 | 0.12% | 125,420 |
Sep 25, 2024 | 25.62 | 25.62 | 25.60 | 25.61 | 25.32 | 0.04% | 62,481 |
Sep 24, 2024 | 25.60 | 25.61 | 25.59 | 25.60 | 25.31 | - | 112,503 |
Sep 23, 2024 | 25.59 | 25.64 | 25.58 | 25.60 | 25.31 | -0.64% | 117,196 |
Sep 20, 2024 | 25.75 | 25.79 | 25.74 | 25.77 | 25.32 | 0.06% | 67,338 |
Sep 19, 2024 | 25.73 | 25.76 | 25.72 | 25.75 | 25.30 | 0.02% | 106,696 |
Sep 18, 2024 | 25.74 | 25.75 | 25.73 | 25.75 | 25.30 | 0.02% | 58,618 |
Sep 17, 2024 | 25.76 | 25.76 | 25.73 | 25.74 | 25.29 | 0.04% | 126,647 |
Sep 16, 2024 | 25.76 | 25.76 | 25.72 | 25.73 | 25.28 | 0.04% | 118,945 |
Sep 13, 2024 | 25.73 | 25.73 | 25.70 | 25.72 | 25.27 | 0.10% | 180,987 |
Sep 12, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 25.25 | -0.02% | 86,300 |
Sep 11, 2024 | 25.69 | 25.71 | 25.68 | 25.70 | 25.25 | 0.04% | 94,277 |
Sep 10, 2024 | 25.70 | 25.70 | 25.67 | 25.69 | 25.24 | -0.04% | 108,622 |
Sep 9, 2024 | 25.71 | 25.71 | 25.68 | 25.70 | 25.25 | 0.06% | 178,908 |
Sep 6, 2024 | 25.67 | 25.69 | 25.66 | 25.69 | 25.24 | 0.02% | 28,847 |
Sep 5, 2024 | 25.68 | 25.71 | 25.63 | 25.68 | 25.23 | -0.06% | 750,276 |
Sep 4, 2024 | 25.67 | 25.74 | 25.66 | 25.70 | 25.25 | 0.08% | 429,784 |
Sep 3, 2024 | 25.67 | 25.68 | 25.66 | 25.68 | 25.23 | 0.06% | 59,800 |
Aug 30, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.21 | 0.10% | 93,178 |
Aug 29, 2024 | 25.64 | 25.65 | 25.61 | 25.64 | 25.19 | -0.04% | 130,901 |
Aug 28, 2024 | 25.66 | 25.66 | 25.64 | 25.65 | 25.20 | 0.04% | 61,925 |
Aug 27, 2024 | 25.63 | 25.64 | 25.62 | 25.64 | 25.19 | 0.04% | 47,373 |
Aug 26, 2024 | 25.62 | 25.66 | 25.61 | 25.63 | 25.18 | - | 85,641 |
Aug 23, 2024 | 25.63 | 25.63 | 25.61 | 25.63 | 25.18 | 0.06% | 84,321 |
Aug 22, 2024 | 25.62 | 25.62 | 25.60 | 25.61 | 25.17 | 0.02% | 123,159 |
Aug 21, 2024 | 25.63 | 25.63 | 25.60 | 25.61 | 25.16 | 0.02% | 54,501 |
Aug 20, 2024 | 25.61 | 25.62 | 25.60 | 25.60 | 25.16 | -0.35% | 36,939 |
Aug 19, 2024 | 25.60 | 25.69 | 25.57 | 25.69 | 25.24 | -0.12% | 85,573 |
Aug 16, 2024 | 25.71 | 25.72 | 25.68 | 25.72 | 25.13 | 0.18% | 183,060 |
Aug 15, 2024 | 25.68 | 25.69 | 25.66 | 25.68 | 25.08 | 0.02% | 105,061 |
Aug 14, 2024 | 25.68 | 25.68 | 25.66 | 25.67 | 25.08 | 0.04% | 24,687 |
Aug 13, 2024 | 25.70 | 25.70 | 25.64 | 25.66 | 25.07 | - | 167,152 |
Aug 12, 2024 | 25.66 | 25.67 | 25.66 | 25.66 | 25.07 | - | 73,978 |
Aug 9, 2024 | 25.65 | 25.66 | 25.64 | 25.66 | 25.07 | 0.08% | 67,704 |
Aug 8, 2024 | 25.64 | 25.65 | 25.63 | 25.64 | 25.05 | -0.06% | 104,817 |
Aug 7, 2024 | 25.65 | 25.66 | 25.65 | 25.66 | 25.06 | -0.02% | 59,781 |
Aug 6, 2024 | 25.61 | 25.67 | 25.61 | 25.66 | 25.07 | 0.43% | 259,860 |
Aug 5, 2024 | 25.80 | 25.84 | 25.55 | 25.55 | 24.96 | -0.54% | 185,559 |
Aug 2, 2024 | 25.71 | 25.72 | 25.69 | 25.69 | 25.10 | -0.08% | 72,952 |
Aug 1, 2024 | 25.69 | 25.71 | 25.68 | 25.71 | 25.12 | 0.06% | 85,019 |
Jul 31, 2024 | 25.68 | 25.71 | 25.68 | 25.70 | 25.10 | 0.04% | 58,528 |
Jul 30, 2024 | 25.70 | 25.70 | 25.67 | 25.69 | 25.09 | 0.02% | 61,251 |
Jul 29, 2024 | 25.67 | 25.69 | 25.66 | 25.68 | 25.09 | 0.04% | 47,514 |
Jul 26, 2024 | 25.65 | 25.68 | 25.65 | 25.67 | 25.08 | -0.04% | 67,615 |
Jul 25, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 25.09 | 0.08% | 75,583 |
Jul 24, 2024 | 25.66 | 25.67 | 25.65 | 25.66 | 25.07 | 0.02% | 51,768 |
Jul 23, 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 25.06 | 0.04% | 59,523 |
Jul 22, 2024 | 25.66 | 25.66 | 25.63 | 25.65 | 25.05 | -0.50% | 218,616 |
Jul 19, 2024 | 25.76 | 25.78 | 25.75 | 25.78 | 25.04 | 0.08% | 35,816 |
Jul 18, 2024 | 25.76 | 25.76 | 25.74 | 25.76 | 25.02 | - | 97,876 |
Jul 17, 2024 | 25.74 | 25.76 | 25.74 | 25.76 | 25.02 | 0.04% | 41,168 |
Jul 16, 2024 | 25.76 | 25.76 | 25.72 | 25.75 | 25.01 | - | 84,107 |
Jul 15, 2024 | 25.75 | 25.75 | 25.73 | 25.75 | 25.01 | 0.04% | 42,790 |
Jul 12, 2024 | 25.71 | 25.75 | 25.71 | 25.74 | 25.00 | 0.02% | 124,644 |
Jul 11, 2024 | 25.74 | 25.74 | 25.71 | 25.73 | 25.00 | 0.04% | 79,098 |
Jul 10, 2024 | 25.73 | 25.73 | 25.70 | 25.72 | 24.99 | 0.04% | 47,697 |
Jul 9, 2024 | 25.68 | 25.71 | 25.68 | 25.71 | 24.98 | 0.08% | 95,643 |
Jul 8, 2024 | 25.69 | 25.71 | 25.69 | 25.69 | 24.96 | -0.06% | 89,894 |
Jul 5, 2024 | 25.66 | 25.71 | 25.66 | 25.71 | 24.97 | 0.18% | 65,947 |
Jul 3, 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 24.93 | -0.12% | 77,072 |
Jul 2, 2024 | 25.69 | 25.69 | 25.67 | 25.69 | 24.96 | 0.02% | 97,287 |