Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.64
-0.01 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
25.64
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.66 | 25.68 | 25.62 | 25.65 | - | -0.02% | 63,590 |
| Aug 14, 2025 | 25.68 | 25.69 | 25.61 | 25.65 | 25.65 | - | 66,501 |
| Aug 13, 2025 | 25.65 | 25.67 | 25.61 | 25.65 | 25.65 | 0.08% | 46,722 |
| Aug 12, 2025 | 25.60 | 25.64 | 25.60 | 25.63 | 25.63 | 0.10% | 62,862 |
| Aug 11, 2025 | 25.63 | 25.64 | 25.59 | 25.61 | 25.61 | -0.10% | 40,094 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.59 | 25.63 | 25.63 | 0.04% | 77,880 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.59 | 25.62 | 25.62 | 0.04% | 84,955 |
| Aug 6, 2025 | 25.61 | 25.62 | 25.58 | 25.61 | 25.61 | 0.20% | 91,893 |
| Aug 5, 2025 | 25.56 | 25.62 | 25.54 | 25.56 | 25.56 | - | 44,330 |
| Aug 4, 2025 | 25.57 | 25.63 | 25.54 | 25.56 | 25.56 | 0.16% | 58,820 |
| Aug 1, 2025 | 25.54 | 25.62 | 25.52 | 25.52 | 25.52 | -0.20% | 68,750 |
| Jul 31, 2025 | 25.60 | 25.62 | 25.57 | 25.57 | 25.57 | -0.12% | 31,894 |
| Jul 30, 2025 | 25.58 | 25.63 | 25.58 | 25.60 | 25.60 | -0.04% | 95,423 |
| Jul 29, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.61 | 0.10% | 61,960 |
| Jul 28, 2025 | 25.58 | 25.60 | 25.55 | 25.59 | 25.59 | -0.06% | 50,415 |
| Jul 25, 2025 | 25.61 | 25.62 | 25.56 | 25.60 | 25.60 | 0.10% | 66,676 |
| Jul 24, 2025 | 25.60 | 25.60 | 25.55 | 25.58 | 25.58 | -0.01% | 74,810 |
| Jul 23, 2025 | 25.52 | 25.62 | 25.52 | 25.58 | 25.58 | 0.07% | 40,079 |
| Jul 22, 2025 | 25.53 | 25.57 | 25.52 | 25.56 | 25.56 | 0.12% | 73,752 |
| Jul 21, 2025 | 25.52 | 25.60 | 25.52 | 25.53 | 25.53 | -0.31% | 74,332 |
| Jul 18, 2025 | 25.55 | 25.67 | 25.55 | 25.61 | 25.49 | -0.16% | 57,657 |
| Jul 17, 2025 | 25.65 | 25.66 | 25.60 | 25.65 | 25.53 | -0.06% | 55,560 |
| Jul 16, 2025 | 25.65 | 25.67 | 25.60 | 25.67 | 25.55 | 0.10% | 74,389 |
| Jul 15, 2025 | 25.65 | 25.66 | 25.62 | 25.64 | 25.52 | 0.12% | 85,063 |
| Jul 14, 2025 | 25.64 | 25.64 | 25.60 | 25.61 | 25.49 | -0.08% | 80,507 |
| Jul 11, 2025 | 25.62 | 25.64 | 25.57 | 25.63 | 25.51 | 0.04% | 44,180 |
| Jul 10, 2025 | 25.62 | 25.64 | 25.58 | 25.62 | 25.50 | - | 420,482 |
| Jul 9, 2025 | 25.64 | 25.64 | 25.58 | 25.62 | 25.50 | 0.08% | 123,905 |
| Jul 8, 2025 | 25.60 | 25.64 | 25.58 | 25.60 | 25.48 | - | 82,816 |
| Jul 7, 2025 | 25.60 | 25.60 | 25.55 | 25.60 | 25.48 | -0.12% | 35,044 |
| Jul 3, 2025 | 25.63 | 25.63 | 25.55 | 25.63 | 25.51 | 0.08% | 85,290 |
| Jul 2, 2025 | 25.59 | 25.62 | 25.56 | 25.61 | 25.49 | - | 77,405 |
| Jul 1, 2025 | 25.57 | 25.61 | 25.50 | 25.61 | 25.49 | 0.20% | 248,684 |
| Jun 30, 2025 | 25.50 | 25.56 | 25.50 | 25.56 | 25.44 | 0.24% | 56,850 |
| Jun 27, 2025 | 25.47 | 25.55 | 25.47 | 25.50 | 25.38 | - | 58,933 |
| Jun 26, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.38 | -0.27% | 68,742 |
| Jun 25, 2025 | 25.57 | 25.57 | 25.48 | 25.57 | 25.45 | 0.16% | 71,752 |
| Jun 24, 2025 | 25.53 | 25.53 | 25.49 | 25.53 | 25.41 | 0.14% | 126,279 |
| Jun 23, 2025 | 25.48 | 25.55 | 25.46 | 25.49 | 25.38 | -0.38% | 46,935 |
| Jun 20, 2025 | 25.55 | 25.61 | 25.55 | 25.59 | 25.35 | -0.04% | 118,810 |
| Jun 18, 2025 | 25.57 | 25.62 | 25.57 | 25.60 | 25.36 | -0.04% | 51,038 |
| Jun 17, 2025 | 25.62 | 25.62 | 25.56 | 25.61 | 25.37 | 0.04% | 67,565 |
| Jun 16, 2025 | 25.63 | 25.63 | 25.56 | 25.60 | 25.36 | -0.08% | 99,231 |
| Jun 13, 2025 | 25.60 | 25.63 | 25.58 | 25.62 | 25.38 | - | 121,088 |
| Jun 12, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.38 | - | 82,151 |
| Jun 11, 2025 | 25.60 | 25.62 | 25.58 | 25.62 | 25.38 | - | 37,008 |
| Jun 10, 2025 | 25.61 | 25.62 | 25.56 | 25.62 | 25.38 | 0.04% | 224,532 |
| Jun 9, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.37 | 0.23% | 217,228 |
| Jun 6, 2025 | 25.57 | 25.59 | 25.54 | 25.55 | 25.31 | 0.27% | 52,371 |
| Jun 5, 2025 | 25.52 | 25.59 | 25.48 | 25.48 | 25.24 | -0.08% | 116,273 |