Skip to main content
Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.71
-0.03 (-0.10%)
Feb 21, 2025, 3:59 PM EST - Market closed

ICLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7025.7125.7025.7125.71-0.10%85,961
Feb 20, 202525.7325.7325.7225.7325.730.04%188,560
Feb 19, 202525.7325.7325.7125.7225.72-0.04%87,441
Feb 18, 202525.7425.7425.7025.7325.730.08%140,348
Feb 14, 202525.7125.7125.7025.7125.710.04%90,893
Feb 13, 202525.7125.7225.7025.7025.70-0.04%110,533
Feb 12, 202525.7225.7225.7025.7125.71-0.02%192,450
Feb 11, 202525.7025.7225.7025.7225.720.04%124,415
Feb 10, 202525.7125.7225.7025.7125.710.06%1,320,873
Feb 7, 202525.6825.7025.6825.6925.690.04%140,317
Feb 6, 202525.6725.6925.6725.6825.680.02%151,328
Feb 5, 202525.6925.6925.6625.6825.680.06%85,245
Feb 4, 202525.6725.6725.6625.6625.66-205,142
Feb 3, 202525.6425.6625.6425.6625.660.10%427,921
Jan 31, 202525.6325.6425.6325.6425.640.02%128,011
Jan 30, 202525.6225.6425.6225.6325.630.04%124,735
Jan 29, 202525.6225.6325.6225.6225.62-0.04%108,194
Jan 28, 202525.6225.6325.6125.6325.630.08%176,291
Jan 27, 202525.6325.6325.6025.6125.61-0.04%138,206
Jan 24, 202525.6125.6225.6025.6225.620.16%344,610
Jan 23, 202525.6125.6125.5825.5825.58-577,068
Jan 22, 202525.6025.6125.5825.5825.58-0.04%288,736
Jan 21, 202525.6125.6125.5925.5925.59-0.43%128,569
Jan 17, 202525.7225.7225.6925.7025.580.06%247,830
Jan 16, 202525.6925.7125.6825.6925.57-0.02%221,329
Jan 15, 202525.6625.6925.6625.6925.570.08%105,512
Jan 14, 202525.6625.6825.6625.6725.55-113,472
Jan 13, 202525.6925.6925.6525.6725.550.04%168,484
Jan 10, 202525.6825.6825.6525.6625.540.04%207,634
Jan 8, 202525.6725.6725.6525.6525.530.02%106,150
Jan 7, 202525.6725.6725.6425.6525.53-0.02%141,610
Jan 6, 202525.6725.6725.6425.6525.53-0.02%94,529
Jan 3, 202525.6725.6725.6425.6625.540.02%131,866
Jan 2, 202525.6625.6625.6425.6525.530.04%173,700
Dec 31, 202425.6225.6425.6225.6425.52-59,931
Dec 30, 202425.6425.6525.6225.6425.520.04%106,550
Dec 27, 202425.6125.6325.6125.6325.510.04%67,010
Dec 26, 202425.6225.6225.6125.6225.500.02%54,576
Dec 24, 202425.6225.6225.6125.6225.500.02%34,795
Dec 23, 202425.6125.6125.6025.6125.49-0.41%450,620
Dec 20, 202425.7125.7225.7025.7225.47-0.02%123,768
Dec 19, 202425.7325.7325.7025.7225.480.10%192,131
Dec 18, 202425.7125.7125.6925.7025.45-0.02%534,501
Dec 17, 202425.7225.7225.7025.7025.46-0.06%63,812
Dec 16, 202425.7225.7225.7025.7225.480.02%35,376
Dec 13, 202425.7025.7125.6925.7125.470.08%56,725
Dec 12, 202425.6925.6925.6625.6925.450.06%132,219
Dec 11, 202425.6525.6925.6525.6825.44-0.02%101,937
Dec 10, 202425.6825.6825.6725.6825.440.02%120,351
Dec 9, 202425.6925.6925.6725.6825.44-180,978
Dec 6, 202425.6725.6825.6625.6825.440.08%103,451
Dec 5, 202425.6825.6825.6425.6625.42-0.04%96,807
Dec 4, 202425.6525.6725.6425.6725.430.02%328,808
Dec 3, 202425.6925.6925.6525.6625.42-80,542
Dec 2, 202425.6425.6625.6325.6625.420.06%53,219
Nov 29, 202425.6425.6525.6325.6525.410.04%227,985
Nov 27, 202425.6425.6425.6225.6425.400.02%65,744
Nov 26, 202425.6325.6425.6225.6325.390.06%167,001
Nov 25, 202425.6125.6225.6025.6225.380.02%87,858
Nov 22, 202425.6225.6225.5925.6125.370.04%83,401
Nov 21, 202425.6125.6125.6025.6025.36-192,098
Nov 20, 202425.6125.6125.5925.6025.36-385,106
Nov 19, 202425.6125.6125.5825.6025.360.04%153,047
Nov 18, 202425.6025.6125.5925.5925.35-0.52%223,258
Nov 15, 202425.7125.7425.7025.7325.350.10%452,996
Nov 14, 202425.7025.7125.6925.7025.33-158,957
Nov 13, 202425.7125.7125.6925.7025.33-107,820
Nov 12, 202425.7025.7125.6925.7025.33-0.04%73,245
Nov 11, 202425.7025.7125.6825.7125.340.12%292,822
Nov 8, 202425.6825.7025.6725.6825.310.04%748,725
Nov 7, 202425.6825.6925.6625.6725.30-0.02%82,705
Nov 6, 202425.7825.7825.6725.6825.310.06%134,321
Nov 5, 202425.6625.6725.6425.6625.290.06%44,974
Nov 4, 202425.6525.6725.6425.6525.28-0.02%86,603
Nov 1, 202425.6325.6625.6225.6525.28-0.04%129,032
Oct 31, 202425.6325.6625.6325.6625.290.12%108,362
Oct 30, 202425.6425.6425.6225.6325.26-61,331
Oct 29, 202425.5925.6425.5925.6325.260.08%80,090
Oct 28, 202425.6525.6525.6125.6125.24-0.02%77,352
Oct 25, 202425.6225.6325.6025.6225.250.08%79,738
Oct 24, 202425.6025.6225.5925.6025.23-0.02%70,132
Oct 23, 202425.5825.6025.5825.6025.230.04%74,179
Oct 22, 202425.5925.6025.5825.5925.22-119,960
Oct 21, 202425.5825.6125.5725.5925.22-0.58%163,714
Oct 18, 202425.7225.7425.7225.7425.210.03%56,952
Oct 17, 202425.7425.7525.7325.7325.200.04%54,380
Oct 16, 202425.7125.7325.7125.7225.19-61,533
Oct 15, 202425.7225.7325.7125.7225.190.06%58,245
Oct 14, 202425.7225.7525.7025.7125.18-0.01%63,953
Oct 11, 202425.7225.7425.6925.7125.180.03%98,002
Oct 10, 202425.6625.7325.6625.7025.170.02%55,599
Oct 9, 202425.6725.7225.6725.7025.170.02%101,286
Oct 8, 202425.7025.7225.6825.6925.16-0.04%154,354
Oct 7, 202425.6925.7125.6725.7025.170.12%69,121
Oct 4, 202425.6625.6925.6625.6725.15-0.02%35,027
Oct 3, 202425.6625.6925.6525.6825.150.06%86,909
Oct 2, 202425.6625.7025.6525.6625.140.04%168,448
Oct 1, 202425.6625.6925.6425.6525.130.04%184,357
Sep 30, 202425.6425.6625.6325.6425.120.16%94,524
Sep 27, 202425.6325.6425.6025.6025.08-0.16%177,339