Virtus Seix AAA Private Credit CLO ETF (PCLO)
NYSEARCA: PCLO · Real-Time Price · USD
24.99
+0.02 (0.10%)
Aug 7, 2025, 9:30 AM - Market open
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | -0.02% | 1,404 |
| Aug 5, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.97 | 0.02% | 668 |
| Aug 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 144 |
| Aug 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.04% | 120 |
| Jul 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.02% | 52 |
| Jul 30, 2025 | 24.93 | 24.95 | 24.93 | 24.94 | 24.94 | 0.02% | 23,028 |
| Jul 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 10 |
| Jul 28, 2025 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | 0.04% | 664 |
| Jul 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 81 |
| Jul 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 97 |
| Jul 23, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | -0.08% | 455 |
| Jul 22, 2025 | 24.90 | 24.94 | 24.90 | 24.94 | 24.94 | 0.12% | 1,688 |
| Jul 21, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.44% | 762 |
| Jul 18, 2025 | 25.01 | 25.02 | 25.00 | 25.02 | 24.90 | 0.04% | 625 |
| Jul 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | -0.01% | 525 |
| Jul 16, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.89 | 0.03% | 2,432 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 0.02% | 14 |
| Jul 14, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 24.88 | - | 1,279 |
| Jul 11, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.88 | 0.04% | 218 |
| Jul 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | - | 66 |
| Jul 9, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.87 | 0.08% | 441 |
| Jul 8, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.85 | 0.26% | 85 |
| Jul 7, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.78 | -0.26% | 14,566 |
| Jul 3, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.85 | 0.08% | 1,516 |
| Jul 2, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.83 | - | 186 |
| Jul 1, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.83 | 0.04% | 633 |
| Jun 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | 0.02% | 521 |
| Jun 27, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.81 | 0.02% | 695 |
| Jun 26, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.81 | - | 230 |
| Jun 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 0.02% | 8 |
| Jun 24, 2025 | 24.93 | 24.93 | 24.91 | 24.92 | 24.80 | 0.02% | 594 |
| Jun 23, 2025 | 24.93 | 24.93 | 24.90 | 24.92 | 24.80 | - | 267 |
| Jun 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | -0.50% | 262 |
| Jun 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.81 | 0.06% | 153 |
| Jun 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.80 | 0.04% | 3,373 |
| Jun 16, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.79 | 0.04% | 233 |
| Jun 13, 2025 | 25.00 | 25.03 | 25.00 | 25.01 | 24.78 | - | 869 |
| Jun 12, 2025 | 24.99 | 25.02 | 24.99 | 25.01 | 24.78 | -0.02% | 308 |
| Jun 11, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 24.78 | 0.06% | 5,181 |
| Jun 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | 268 |
| Jun 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | 225 |
| Jun 6, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.77 | 0.08% | 17,546 |
| Jun 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.75 | -0.04% | 164 |
| Jun 4, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.76 | 0.08% | 2,806 |
| Jun 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | - | 26 |
| Jun 2, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.74 | - | 482 |
| May 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | 0.06% | 19 |
| May 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.72 | 0.06% | 33 |
| May 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.71 | -0.04% | 124 |
| May 27, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.72 | - | 6,463 |