Skip to main content
Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.72
-0.01 (-0.02%)
Dec 20, 2024, 3:59 PM EST - Market closed

ICLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7125.7225.7025.7225.72-0.02%123,768
Dec 19, 202425.7325.7325.7025.7225.720.10%192,131
Dec 18, 202425.7125.7125.6925.7025.70-0.02%534,501
Dec 17, 202425.7225.7225.7025.7025.70-0.06%63,812
Dec 16, 202425.7225.7225.7025.7225.720.02%35,376
Dec 13, 202425.7025.7125.6925.7125.710.08%56,725
Dec 12, 202425.6925.6925.6625.6925.690.06%132,219
Dec 11, 202425.6525.6925.6525.6825.68-0.02%101,937
Dec 10, 202425.6825.6825.6725.6825.680.02%120,351
Dec 9, 202425.6925.6925.6725.6825.68-180,978
Dec 6, 202425.6725.6825.6625.6825.680.08%103,451
Dec 5, 202425.6825.6825.6425.6625.66-0.04%96,807
Dec 4, 202425.6525.6725.6425.6725.670.02%328,808
Dec 3, 202425.6925.6925.6525.6625.66-80,542
Dec 2, 202425.6425.6625.6325.6625.660.06%53,219
Nov 29, 202425.6425.6525.6325.6525.650.04%227,985
Nov 27, 202425.6425.6425.6225.6425.640.02%65,744
Nov 26, 202425.6325.6425.6225.6325.630.06%167,001
Nov 25, 202425.6125.6225.6025.6225.620.02%87,858
Nov 22, 202425.6225.6225.5925.6125.610.04%83,401
Nov 21, 202425.6125.6125.6025.6025.60-192,098
Nov 20, 202425.6125.6125.5925.6025.60-385,106
Nov 19, 202425.6125.6125.5825.6025.600.04%153,047
Nov 18, 202425.6025.6125.5925.5925.59-0.52%223,258
Nov 15, 202425.7125.7425.7025.7325.590.10%452,996
Nov 14, 202425.7025.7125.6925.7025.57-158,957
Nov 13, 202425.7125.7125.6925.7025.57-107,820
Nov 12, 202425.7025.7125.6925.7025.57-0.04%73,245
Nov 11, 202425.7025.7125.6825.7125.580.12%292,822
Nov 8, 202425.6825.7025.6725.6825.550.04%748,725
Nov 7, 202425.6825.6925.6625.6725.54-0.02%82,705
Nov 6, 202425.7825.7825.6725.6825.540.06%134,321
Nov 5, 202425.6625.6725.6425.6625.530.06%44,974
Nov 4, 202425.6525.6725.6425.6525.51-0.02%86,603
Nov 1, 202425.6325.6625.6225.6525.52-0.04%129,032
Oct 31, 202425.6325.6625.6325.6625.530.12%108,362
Oct 30, 202425.6425.6425.6225.6325.50-61,331
Oct 29, 202425.5925.6425.5925.6325.500.08%80,090
Oct 28, 202425.6525.6525.6125.6125.48-0.02%77,352
Oct 25, 202425.6225.6325.6025.6225.480.08%79,738
Oct 24, 202425.6025.6225.5925.6025.46-0.02%70,132
Oct 23, 202425.5825.6025.5825.6025.470.04%74,179
Oct 22, 202425.5925.6025.5825.5925.46-119,960
Oct 21, 202425.5825.6125.5725.5925.46-0.58%163,714
Oct 18, 202425.7225.7425.7225.7425.450.03%56,952
Oct 17, 202425.7425.7525.7325.7325.440.04%54,380
Oct 16, 202425.7125.7325.7125.7225.43-61,533
Oct 15, 202425.7225.7325.7125.7225.430.06%58,245
Oct 14, 202425.7225.7525.7025.7125.42-0.01%63,953
Oct 11, 202425.7225.7425.6925.7125.420.03%98,002
Oct 10, 202425.6625.7325.6625.7025.410.02%55,599
Oct 9, 202425.6725.7225.6725.7025.410.02%101,286
Oct 8, 202425.7025.7225.6825.6925.40-0.04%154,354
Oct 7, 202425.6925.7125.6725.7025.410.12%69,121
Oct 4, 202425.6625.6925.6625.6725.38-0.02%35,027
Oct 3, 202425.6625.6925.6525.6825.390.06%86,909
Oct 2, 202425.6625.7025.6525.6625.370.04%168,448
Oct 1, 202425.6625.6925.6425.6525.360.04%184,357
Sep 30, 202425.6425.6625.6325.6425.350.16%94,524
Sep 27, 202425.6325.6425.6025.6025.31-0.16%177,339
Sep 26, 202425.6325.6425.6225.6425.350.12%125,420
Sep 25, 202425.6225.6225.6025.6125.320.04%62,481
Sep 24, 202425.6025.6125.5925.6025.31-112,503
Sep 23, 202425.5925.6425.5825.6025.31-0.64%117,196
Sep 20, 202425.7525.7925.7425.7725.320.06%67,338
Sep 19, 202425.7325.7625.7225.7525.300.02%106,696
Sep 18, 202425.7425.7525.7325.7525.300.02%58,618
Sep 17, 202425.7625.7625.7325.7425.290.04%126,647
Sep 16, 202425.7625.7625.7225.7325.280.04%118,945
Sep 13, 202425.7325.7325.7025.7225.270.10%180,987
Sep 12, 202425.7025.7125.6925.7025.25-0.02%86,300
Sep 11, 202425.6925.7125.6825.7025.250.04%94,277
Sep 10, 202425.7025.7025.6725.6925.24-0.04%108,622
Sep 9, 202425.7125.7125.6825.7025.250.06%178,908
Sep 6, 202425.6725.6925.6625.6925.240.02%28,847
Sep 5, 202425.6825.7125.6325.6825.23-0.06%750,276
Sep 4, 202425.6725.7425.6625.7025.250.08%429,784
Sep 3, 202425.6725.6825.6625.6825.230.06%59,800
Aug 30, 202425.6625.6725.6425.6625.210.10%93,178
Aug 29, 202425.6425.6525.6125.6425.19-0.04%130,901
Aug 28, 202425.6625.6625.6425.6525.200.04%61,925
Aug 27, 202425.6325.6425.6225.6425.190.04%47,373
Aug 26, 202425.6225.6625.6125.6325.18-85,641
Aug 23, 202425.6325.6325.6125.6325.180.06%84,321
Aug 22, 202425.6225.6225.6025.6125.170.02%123,159
Aug 21, 202425.6325.6325.6025.6125.160.02%54,501
Aug 20, 202425.6125.6225.6025.6025.16-0.35%36,939
Aug 19, 202425.6025.6925.5725.6925.24-0.12%85,573
Aug 16, 202425.7125.7225.6825.7225.130.18%183,060
Aug 15, 202425.6825.6925.6625.6825.080.02%105,061
Aug 14, 202425.6825.6825.6625.6725.080.04%24,687
Aug 13, 202425.7025.7025.6425.6625.07-167,152
Aug 12, 202425.6625.6725.6625.6625.07-73,978
Aug 9, 202425.6525.6625.6425.6625.070.08%67,704
Aug 8, 202425.6425.6525.6325.6425.05-0.06%104,817
Aug 7, 202425.6525.6625.6525.6625.06-0.02%59,781
Aug 6, 202425.6125.6725.6125.6625.070.43%259,860
Aug 5, 202425.8025.8425.5525.5524.96-0.54%185,559
Aug 2, 202425.7125.7225.6925.6925.10-0.08%72,952
Aug 1, 202425.6925.7125.6825.7125.120.06%85,019