Virtus Seix AAA Private Credit CLO ETF (PCLO)
NYSEARCA: PCLO · Real-Time Price · USD
24.92
-0.02 (-0.10%)
Mar 28, 2025, 4:00 PM EST - Market closed
PCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | 0.06% | 202 |
| Mar 28, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.92 | -0.10% | 969 |
| Mar 27, 2025 | 24.95 | 24.96 | 24.93 | 24.95 | 24.95 | 0.02% | 1,950 |
| Mar 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 284 |
| Mar 25, 2025 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | - | 661 |
| Mar 24, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.04% | 1,455 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.06% | 883 |
| Mar 20, 2025 | 24.94 | 24.94 | 24.92 | 24.94 | 24.94 | -0.54% | 3,195 |
| Mar 19, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.95 | 0.06% | 2,787 |
| Mar 18, 2025 | 25.06 | 25.07 | 25.04 | 25.06 | 24.93 | -0.02% | 5,275 |
| Mar 17, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.94 | - | 1,403 |
| Mar 14, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.94 | 0.06% | 14,365 |
| Mar 13, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.92 | - | 1,711 |
| Mar 12, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.92 | 0.04% | 2,012 |
| Mar 11, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.91 | -0.08% | 573 |
| Mar 10, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.93 | - | 1,018 |
| Mar 7, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.93 | 0.10% | 322 |
| Mar 6, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.91 | -0.02% | 1,753 |
| Mar 5, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 24.91 | -0.02% | 636 |
| Mar 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | 0.12% | 271 |
| Mar 3, 2025 | 25.05 | 25.05 | 24.98 | 25.01 | 24.89 | -0.16% | 63,964 |
| Feb 28, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 24.93 | 0.08% | 2,141 |
| Feb 27, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.91 | - | 1,647 |
| Feb 26, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.91 | - | 1,535 |
| Feb 25, 2025 | 25.03 | 25.04 | 25.03 | 25.03 | 24.91 | 0.02% | 2,891 |
| Feb 24, 2025 | 25.04 | 25.04 | 25.01 | 25.03 | 24.90 | 0.10% | 499 |
| Feb 21, 2025 | 25.00 | 25.03 | 25.00 | 25.00 | 24.88 | -0.02% | 1,817 |
| Feb 20, 2025 | 25.02 | 25.02 | 25.00 | 25.01 | 24.88 | -0.54% | 1,247 |
| Feb 19, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 24.89 | - | 2,199 |
| Feb 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.89 | - | 1,447 |
| Feb 14, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.89 | 0.04% | 3,695 |
| Feb 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.88 | 0.04% | 1,842 |
| Feb 12, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 24.87 | 0.04% | 2,726 |
| Feb 11, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 24.86 | 0.04% | 763 |
| Feb 10, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.85 | 0.02% | 26,591 |
| Feb 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.85 | 0.02% | 162 |
| Feb 6, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 24.84 | - | 755 |
| Feb 5, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 24.84 | -0.02% | 3,013 |
| Feb 4, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.85 | -0.06% | 8,752 |
| Feb 3, 2025 | 25.09 | 25.11 | 25.08 | 25.11 | 24.86 | 0.12% | 35,314 |
| Jan 31, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.83 | - | 4,840 |
| Jan 30, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.83 | 0.04% | 1,755 |
| Jan 29, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.82 | 0.06% | 27,826 |
| Jan 28, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.81 | - | 341 |
| Jan 27, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 24.81 | 0.02% | 956 |
| Jan 24, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.80 | -0.04% | 4,107 |
| Jan 23, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.81 | 0.08% | 8,642 |
| Jan 22, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 24.79 | - | 1,972 |
| Jan 21, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 24.79 | -0.30% | 1,621 |
| Jan 17, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 24.78 | 0.08% | 577 |