Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.65
+0.04 (0.16%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.69 | 25.69 | 25.62 | 25.65 | - | 0.16% | 72,367 |
| Oct 7, 2025 | 25.61 | 25.63 | 25.61 | 25.61 | 25.61 | -0.04% | 58,635 |
| Oct 6, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | 0.08% | 43,405 |
| Oct 3, 2025 | 25.62 | 25.64 | 25.59 | 25.60 | 25.60 | - | 99,753 |
| Oct 2, 2025 | 25.61 | 25.61 | 25.58 | 25.60 | 25.60 | - | 79,789 |
| Oct 1, 2025 | 25.61 | 25.61 | 25.57 | 25.60 | 25.60 | -0.04% | 75,022 |
| Sep 30, 2025 | 25.60 | 25.61 | 25.57 | 25.61 | 25.61 | 0.16% | 86,995 |
| Sep 29, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | 25.57 | -0.12% | 71,043 |
| Sep 26, 2025 | 25.62 | 25.62 | 25.57 | 25.60 | 25.60 | 0.04% | 53,444 |
| Sep 25, 2025 | 25.59 | 25.60 | 25.56 | 25.59 | 25.59 | 0.10% | 119,937 |
| Sep 24, 2025 | 25.61 | 25.61 | 25.56 | 25.57 | 25.57 | 0.04% | 59,515 |
| Sep 23, 2025 | 25.53 | 25.58 | 25.53 | 25.56 | 25.56 | -0.04% | 59,807 |
| Sep 22, 2025 | 25.61 | 25.61 | 25.52 | 25.57 | 25.57 | -0.51% | 118,833 |
| Sep 19, 2025 | 25.68 | 25.70 | 25.67 | 25.70 | 25.59 | 0.18% | 94,737 |
| Sep 18, 2025 | 25.67 | 25.67 | 25.65 | 25.65 | 25.54 | -0.06% | 55,277 |
| Sep 17, 2025 | 25.69 | 25.69 | 25.66 | 25.67 | 25.56 | 0.04% | 66,679 |
| Sep 16, 2025 | 25.67 | 25.67 | 25.64 | 25.66 | 25.55 | -0.14% | 43,749 |
| Sep 15, 2025 | 25.66 | 25.69 | 25.61 | 25.69 | 25.58 | 0.10% | 860,976 |
| Sep 12, 2025 | 25.67 | 25.67 | 25.65 | 25.67 | 25.56 | 0.02% | 57,305 |
| Sep 11, 2025 | 25.65 | 25.69 | 25.61 | 25.66 | 25.55 | 0.04% | 86,124 |
| Sep 10, 2025 | 25.69 | 25.69 | 25.61 | 25.65 | 25.54 | - | 63,858 |
| Sep 9, 2025 | 25.66 | 25.68 | 25.61 | 25.65 | 25.54 | 0.04% | 59,449 |
| Sep 8, 2025 | 25.66 | 25.66 | 25.61 | 25.64 | 25.53 | 0.04% | 118,499 |
| Sep 5, 2025 | 25.63 | 25.63 | 25.58 | 25.63 | 25.52 | 0.12% | 81,884 |
| Sep 4, 2025 | 25.63 | 25.66 | 25.59 | 25.60 | 25.49 | -0.08% | 122,990 |
| Sep 3, 2025 | 25.66 | 25.66 | 25.58 | 25.62 | 25.51 | 0.16% | 79,651 |
| Sep 2, 2025 | 25.54 | 25.64 | 25.53 | 25.58 | 25.47 | -0.12% | 100,876 |
| Aug 29, 2025 | 25.63 | 25.64 | 25.60 | 25.61 | 25.50 | 0.04% | 68,739 |
| Aug 28, 2025 | 25.60 | 25.63 | 25.57 | 25.60 | 25.49 | - | 134,493 |
| Aug 27, 2025 | 25.60 | 25.62 | 25.57 | 25.60 | 25.49 | 0.12% | 84,552 |
| Aug 26, 2025 | 25.60 | 25.61 | 25.57 | 25.57 | 25.46 | -0.04% | 85,652 |
| Aug 25, 2025 | 25.57 | 25.61 | 25.54 | 25.58 | 25.47 | - | 102,883 |
| Aug 22, 2025 | 25.61 | 25.61 | 25.53 | 25.58 | 25.47 | 0.31% | 77,533 |
| Aug 21, 2025 | 25.52 | 25.60 | 25.50 | 25.50 | 25.39 | -0.31% | 152,126 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.55 | 25.58 | 25.47 | 0.04% | 63,516 |
| Aug 19, 2025 | 25.59 | 25.59 | 25.56 | 25.57 | 25.46 | -0.04% | 75,670 |
| Aug 18, 2025 | 25.52 | 25.61 | 25.52 | 25.58 | 25.47 | -0.23% | 70,226 |
| Aug 15, 2025 | 25.66 | 25.68 | 25.62 | 25.64 | 25.42 | -0.04% | 98,250 |
| Aug 14, 2025 | 25.68 | 25.69 | 25.61 | 25.65 | 25.42 | - | 66,501 |
| Aug 13, 2025 | 25.65 | 25.67 | 25.61 | 25.65 | 25.42 | 0.08% | 46,722 |
| Aug 12, 2025 | 25.60 | 25.64 | 25.60 | 25.63 | 25.41 | 0.10% | 62,862 |
| Aug 11, 2025 | 25.63 | 25.64 | 25.59 | 25.61 | 25.38 | -0.10% | 40,094 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.59 | 25.63 | 25.41 | 0.04% | 77,880 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.59 | 25.62 | 25.40 | 0.04% | 84,955 |
| Aug 6, 2025 | 25.61 | 25.62 | 25.58 | 25.61 | 25.39 | 0.20% | 91,893 |
| Aug 5, 2025 | 25.56 | 25.62 | 25.54 | 25.56 | 25.34 | - | 44,330 |
| Aug 4, 2025 | 25.57 | 25.63 | 25.54 | 25.56 | 25.34 | 0.16% | 58,820 |
| Aug 1, 2025 | 25.54 | 25.62 | 25.52 | 25.52 | 25.30 | -0.20% | 68,750 |
| Jul 31, 2025 | 25.60 | 25.62 | 25.57 | 25.57 | 25.35 | -0.12% | 31,894 |
| Jul 30, 2025 | 25.58 | 25.63 | 25.58 | 25.60 | 25.38 | -0.04% | 95,423 |