Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.52
-0.01 (-0.04%)
Dec 24, 2025, 1:00 PM EST - Market closed
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | 0.05% | 3,141 |
| Dec 23, 2025 | 25.54 | 25.54 | 25.51 | 25.53 | 25.53 | - | 111,488 |
| Dec 22, 2025 | 25.64 | 25.64 | 25.52 | 25.53 | 25.53 | -0.39% | 128,980 |
| Dec 19, 2025 | 25.63 | 25.63 | 25.62 | 25.63 | 25.53 | 0.04% | 70,133 |
| Dec 18, 2025 | 25.62 | 25.63 | 25.61 | 25.62 | 25.52 | 0.02% | 84,151 |
| Dec 17, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.51 | 0.02% | 63,013 |
| Dec 16, 2025 | 25.61 | 25.61 | 25.57 | 25.61 | 25.51 | - | 144,800 |
| Dec 15, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.51 | 0.04% | 71,555 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.59 | 25.60 | 25.50 | - | 115,787 |
| Dec 11, 2025 | 25.61 | 25.61 | 25.59 | 25.60 | 25.50 | - | 169,111 |
| Dec 10, 2025 | 25.60 | 25.60 | 25.58 | 25.60 | 25.50 | 0.10% | 157,685 |
| Dec 9, 2025 | 25.60 | 25.60 | 25.56 | 25.57 | 25.47 | 0.04% | 285,213 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.46 | -0.06% | 115,079 |
| Dec 5, 2025 | 25.59 | 25.59 | 25.55 | 25.58 | 25.48 | 0.10% | 854,400 |
| Dec 4, 2025 | 25.55 | 25.57 | 25.55 | 25.55 | 25.45 | - | 90,989 |
| Dec 3, 2025 | 25.56 | 25.58 | 25.55 | 25.55 | 25.45 | -0.04% | 95,369 |
| Dec 2, 2025 | 25.55 | 25.57 | 25.55 | 25.56 | 25.46 | -0.04% | 57,835 |
| Dec 1, 2025 | 25.57 | 25.58 | 25.54 | 25.57 | 25.47 | 0.08% | 76,201 |
| Nov 28, 2025 | 25.58 | 25.58 | 25.54 | 25.55 | 25.45 | 0.04% | 49,460 |
| Nov 26, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.44 | - | 81,955 |
| Nov 25, 2025 | 25.53 | 25.57 | 25.53 | 25.54 | 25.44 | -0.12% | 96,833 |
| Nov 24, 2025 | 25.57 | 25.57 | 25.53 | 25.57 | 25.47 | -0.31% | 95,122 |
| Nov 21, 2025 | 25.67 | 25.67 | 25.65 | 25.65 | 25.42 | -0.02% | 153,797 |
| Nov 20, 2025 | 25.68 | 25.68 | 25.65 | 25.66 | 25.43 | - | 84,560 |
| Nov 19, 2025 | 25.68 | 25.68 | 25.65 | 25.66 | 25.43 | -0.02% | 233,924 |
| Nov 18, 2025 | 25.69 | 25.69 | 25.64 | 25.66 | 25.43 | 0.04% | 90,579 |
| Nov 17, 2025 | 25.65 | 25.66 | 25.63 | 25.65 | 25.42 | -0.04% | 109,733 |
| Nov 14, 2025 | 25.66 | 25.66 | 25.63 | 25.66 | 25.43 | 0.12% | 87,223 |
| Nov 13, 2025 | 25.64 | 25.64 | 25.62 | 25.63 | 25.40 | - | 64,884 |
| Nov 12, 2025 | 25.60 | 25.63 | 25.60 | 25.63 | 25.40 | 0.04% | 65,129 |
| Nov 11, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.39 | -0.02% | 80,842 |
| Nov 10, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.40 | 0.04% | 116,170 |
| Nov 7, 2025 | 25.62 | 25.62 | 25.58 | 25.62 | 25.39 | 0.04% | 74,849 |
| Nov 6, 2025 | 25.60 | 25.61 | 25.58 | 25.61 | 25.38 | -0.06% | 115,517 |
| Nov 5, 2025 | 25.62 | 25.62 | 25.58 | 25.62 | 25.39 | 0.04% | 95,904 |
| Nov 4, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.38 | 0.12% | 91,550 |
| Nov 3, 2025 | 25.60 | 25.61 | 25.57 | 25.58 | 25.35 | -0.02% | 60,274 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.36 | 0.04% | 132,680 |
| Oct 30, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.35 | 0.04% | 43,540 |
| Oct 29, 2025 | 25.58 | 25.58 | 25.56 | 25.57 | 25.34 | 0.04% | 66,516 |
| Oct 28, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.33 | 0.02% | 66,876 |
| Oct 27, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.32 | -0.02% | 57,819 |
| Oct 24, 2025 | 25.58 | 25.58 | 25.54 | 25.56 | 25.33 | -0.06% | 87,944 |
| Oct 23, 2025 | 25.58 | 25.58 | 25.54 | 25.57 | 25.34 | 0.10% | 76,695 |
| Oct 22, 2025 | 25.55 | 25.55 | 25.53 | 25.55 | 25.32 | 0.08% | 31,359 |
| Oct 21, 2025 | 25.53 | 25.53 | 25.49 | 25.53 | 25.30 | -0.07% | 593,874 |
| Oct 20, 2025 | 25.54 | 25.56 | 25.52 | 25.54 | 25.32 | -0.49% | 97,449 |
| Oct 17, 2025 | 25.64 | 25.67 | 25.61 | 25.67 | 25.32 | 0.10% | 97,404 |
| Oct 16, 2025 | 25.65 | 25.65 | 25.61 | 25.65 | 25.30 | 0.08% | 107,780 |
| Oct 15, 2025 | 25.64 | 25.65 | 25.62 | 25.63 | 25.28 | -0.14% | 207,042 |