Virtus Seix AAA Private Credit CLO ETF (PCLO)
NYSEARCA: PCLO · Real-Time Price · USD
24.87
+0.01 (0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.84 | 24.87 | 24.82 | 24.87 | 24.87 | 0.02% | 1,645 |
| Apr 24, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | 0.04% | 827 |
| Apr 23, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | 24.85 | 0.15% | 205 |
| Apr 22, 2025 | 24.81 | 24.82 | 24.79 | 24.81 | 24.81 | 0.04% | 2,375 |
| Apr 21, 2025 | 24.80 | 24.82 | 24.79 | 24.81 | 24.81 | -0.68% | 1,317 |
| Apr 17, 2025 | 25.02 | 25.02 | 24.98 | 24.98 | 24.85 | 0.10% | 7,203 |
| Apr 16, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.83 | -0.12% | 998 |
| Apr 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.28% | 36 |
| Apr 14, 2025 | 24.88 | 24.91 | 24.85 | 24.91 | 24.79 | 0.30% | 5,091 |
| Apr 11, 2025 | 24.86 | 24.86 | 24.84 | 24.84 | 24.71 | 0.17% | 203 |
| Apr 10, 2025 | 24.90 | 24.90 | 24.79 | 24.79 | 24.67 | -0.29% | 420 |
| Apr 9, 2025 | 24.75 | 24.90 | 24.71 | 24.87 | 24.74 | 0.42% | 15,972 |
| Apr 8, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.64 | -0.46% | 104 |
| Apr 7, 2025 | 24.88 | 24.88 | 24.87 | 24.88 | 24.75 | -0.12% | 3,127 |
| Apr 4, 2025 | 24.93 | 24.94 | 24.89 | 24.91 | 24.78 | -0.04% | 6,905 |
| Apr 3, 2025 | 24.92 | 24.93 | 24.91 | 24.92 | 24.79 | -0.14% | 5,842 |
| Apr 2, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.83 | 0.12% | 5,208 |
| Apr 1, 2025 | 24.92 | 24.95 | 24.92 | 24.92 | 24.80 | -0.06% | 939 |
| Mar 31, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.81 | 0.06% | 202 |
| Mar 28, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.80 | -0.10% | 969 |
| Mar 27, 2025 | 24.95 | 24.96 | 24.93 | 24.95 | 24.82 | 0.02% | 1,950 |
| Mar 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | - | 284 |
| Mar 25, 2025 | 24.93 | 24.94 | 24.93 | 24.94 | 24.82 | - | 661 |
| Mar 24, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.82 | -0.04% | 1,455 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 0.06% | 883 |
| Mar 20, 2025 | 24.94 | 24.94 | 24.92 | 24.94 | 24.81 | -0.54% | 3,195 |
| Mar 19, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.82 | 0.06% | 2,787 |
| Mar 18, 2025 | 25.06 | 25.07 | 25.04 | 25.06 | 24.81 | -0.02% | 5,275 |
| Mar 17, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.81 | - | 1,403 |
| Mar 14, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.81 | 0.06% | 14,365 |
| Mar 13, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.80 | - | 1,711 |
| Mar 12, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.80 | 0.04% | 2,012 |
| Mar 11, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.79 | -0.08% | 573 |
| Mar 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.81 | - | 1,018 |
| Mar 7, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.81 | 0.10% | 322 |
| Mar 6, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.78 | -0.02% | 1,753 |
| Mar 5, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 24.79 | -0.02% | 636 |
| Mar 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.79 | 0.12% | 271 |
| Mar 3, 2025 | 25.05 | 25.05 | 24.98 | 25.01 | 24.76 | -0.16% | 63,964 |
| Feb 28, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 24.80 | 0.08% | 2,141 |
| Feb 27, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.78 | - | 1,647 |
| Feb 26, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.78 | - | 1,535 |
| Feb 25, 2025 | 25.03 | 25.04 | 25.03 | 25.03 | 24.78 | 0.02% | 2,891 |
| Feb 24, 2025 | 25.04 | 25.04 | 25.01 | 25.03 | 24.78 | 0.10% | 499 |
| Feb 21, 2025 | 25.00 | 25.03 | 25.00 | 25.00 | 24.75 | -0.02% | 1,817 |
| Feb 20, 2025 | 25.02 | 25.02 | 25.00 | 25.01 | 24.76 | -0.54% | 1,247 |
| Feb 19, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 24.77 | - | 2,199 |
| Feb 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.77 | - | 1,447 |
| Feb 14, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.77 | 0.04% | 3,695 |
| Feb 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.76 | 0.04% | 1,842 |