Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.55
+0.04 (0.16%)
Apr 29, 2026, 4:00 PM EDT - Market closed
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.16% | 7,939 |
| Apr 28, 2026 | 25.51 | 25.56 | 25.51 | 25.51 | 25.51 | - | 14,192 |
| Apr 27, 2026 | 25.51 | 25.54 | 25.47 | 25.51 | 25.51 | -0.02% | 186,416 |
| Apr 24, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.52 | 0.04% | 80,411 |
| Apr 23, 2026 | 25.50 | 25.51 | 25.49 | 25.51 | 25.51 | -0.06% | 61,441 |
| Apr 22, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.08% | 109,639 |
| Apr 21, 2026 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | 0.04% | 109,914 |
| Apr 20, 2026 | 25.51 | 25.53 | 25.49 | 25.49 | 25.49 | -0.39% | 77,407 |
| Apr 17, 2026 | 25.58 | 25.60 | 25.56 | 25.59 | 25.50 | 0.12% | 123,459 |
| Apr 16, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.47 | 0.10% | 83,711 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.44 | -0.02% | 204,927 |
| Apr 14, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.45 | 0.08% | 134,057 |
| Apr 13, 2026 | 25.51 | 25.55 | 25.51 | 25.52 | 25.43 | 0.02% | 195,305 |
| Apr 10, 2026 | 25.55 | 25.55 | 25.49 | 25.52 | 25.42 | -0.06% | 211,823 |
| Apr 9, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.44 | -0.03% | 116,437 |
| Apr 8, 2026 | 25.54 | 25.54 | 25.51 | 25.54 | 25.45 | -0.01% | 86,822 |
| Apr 7, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.45 | 0.06% | 101,385 |
| Apr 6, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.43 | 0.10% | 94,554 |
| Apr 2, 2026 | 25.52 | 25.54 | 25.50 | 25.50 | 25.41 | -0.06% | 117,503 |
| Apr 1, 2026 | 25.52 | 25.52 | 25.50 | 25.52 | 25.42 | 0.02% | 172,504 |
| Mar 31, 2026 | 25.51 | 25.52 | 25.49 | 25.51 | 25.42 | 0.12% | 139,779 |
| Mar 30, 2026 | 25.47 | 25.50 | 25.43 | 25.48 | 25.39 | -0.02% | 81,762 |
| Mar 27, 2026 | 25.52 | 25.54 | 25.47 | 25.49 | 25.39 | 0.06% | 81,311 |
| Mar 26, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.38 | -0.08% | 87,153 |
| Mar 25, 2026 | 25.48 | 25.51 | 25.47 | 25.49 | 25.40 | 0.06% | 229,049 |
| Mar 24, 2026 | 25.48 | 25.48 | 25.47 | 25.48 | 25.38 | -0.02% | 214,678 |
| Mar 23, 2026 | 25.50 | 25.53 | 25.46 | 25.48 | 25.39 | -0.33% | 159,418 |
| Mar 20, 2026 | 25.56 | 25.57 | 25.53 | 25.57 | 25.37 | 0.04% | 75,344 |
| Mar 19, 2026 | 25.52 | 25.57 | 25.52 | 25.56 | 25.36 | 0.10% | 152,069 |
| Mar 18, 2026 | 25.56 | 25.56 | 25.51 | 25.53 | 25.34 | -0.10% | 110,028 |
| Mar 17, 2026 | 25.51 | 25.59 | 25.51 | 25.56 | 25.36 | 0.10% | 342,073 |
| Mar 16, 2026 | 25.49 | 25.56 | 25.48 | 25.53 | 25.34 | 0.10% | 156,391 |
| Mar 13, 2026 | 25.53 | 25.54 | 25.51 | 25.51 | 25.31 | -0.06% | 237,114 |
| Mar 12, 2026 | 25.54 | 25.54 | 25.51 | 25.52 | 25.33 | 0.04% | 111,613 |
| Mar 11, 2026 | 25.53 | 25.54 | 25.51 | 25.51 | 25.32 | -0.02% | 167,417 |
| Mar 10, 2026 | 25.52 | 25.54 | 25.50 | 25.52 | 25.32 | 0.08% | 557,021 |
| Mar 9, 2026 | 25.48 | 25.52 | 25.46 | 25.50 | 25.30 | -0.02% | 623,682 |
| Mar 6, 2026 | 25.23 | 25.52 | 25.23 | 25.50 | 25.31 | -0.02% | 135,579 |
| Mar 5, 2026 | 25.50 | 25.53 | 25.49 | 25.51 | 25.31 | 0.04% | 160,650 |
| Mar 4, 2026 | 25.50 | 25.52 | 25.47 | 25.50 | 25.30 | -0.14% | 312,108 |
| Mar 3, 2026 | 25.48 | 25.54 | 25.45 | 25.53 | 25.34 | -0.08% | 116,251 |
| Mar 2, 2026 | 25.50 | 25.55 | 25.50 | 25.55 | 25.36 | -0.08% | 50,535 |
| Feb 27, 2026 | 25.59 | 25.59 | 25.54 | 25.57 | 25.38 | 0.04% | 111,143 |
| Feb 26, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | 25.37 | 0.08% | 194,665 |
| Feb 25, 2026 | 25.53 | 25.56 | 25.53 | 25.54 | 25.35 | -0.04% | 115,377 |
| Feb 24, 2026 | 25.55 | 25.57 | 25.53 | 25.55 | 25.36 | 0.16% | 266,162 |
| Feb 23, 2026 | 25.52 | 25.56 | 25.51 | 25.51 | 25.32 | -0.57% | 185,377 |
| Feb 20, 2026 | 25.66 | 25.66 | 25.64 | 25.66 | 25.36 | 0.02% | 26,578 |
| Feb 19, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | 25.36 | 0.08% | 246,929 |
| Feb 18, 2026 | 25.66 | 25.66 | 25.63 | 25.63 | 25.34 | -0.04% | 70,701 |