Reckoner BBB-B CLO ETF (RCLO)
NYSEARCA: RCLO · Real-Time Price · USD
25.22
-0.01 (-0.04%)
At close: Feb 11, 2026, 4:00 PM EST
25.22
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST
RCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.06% | 338 |
| Feb 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.06% | 349 |
| Feb 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.22 | 0.04% | 480 |
| Feb 5, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.04% | 586 |
| Feb 4, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.20 | -0.12% | 487 |
| Feb 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% | 1,275 |
| Feb 2, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | -0.57% | 1,189 |
| Jan 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.21 | 0.04% | 13 |
| Jan 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.20 | 0.14% | 6 |
| Jan 28, 2026 | 25.32 | 25.33 | 25.30 | 25.32 | 25.17 | 0.04% | 1,534 |
| Jan 27, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.16 | 0.05% | 155 |
| Jan 26, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.14 | -0.01% | 1,483 |
| Jan 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | 0.04% | 4 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.28 | 25.29 | 25.14 | -0.02% | 226 |
| Jan 21, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.14 | 0.18% | 3,303 |
| Jan 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.02% | 6 |
| Jan 16, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 25.09 | 0.18% | 1,298 |
| Jan 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - | 3 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.06% | 309 |
| Jan 13, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.06 | 0.14% | 472 |
| Jan 12, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 25.03 | 0.04% | 513 |
| Jan 9, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | - | 307 |
| Jan 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | 0.18% | 22 |
| Jan 7, 2026 | 25.14 | 25.15 | 25.12 | 25.12 | 24.97 | -0.10% | 2,957 |
| Jan 6, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.00 | 0.12% | 283 |
| Jan 5, 2026 | 25.14 | 25.14 | 25.12 | 25.12 | 24.97 | - | 682 |
| Jan 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | - | 115 |
| Dec 31, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 24.97 | 0.04% | 3,693 |
| Dec 30, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.96 | 0.04% | 142 |
| Dec 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | -0.02% | 84 |
| Dec 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | 0.02% | 10 |
| Dec 24, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.95 | 0.08% | 1,970 |
| Dec 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | -0.50% | 5,253 |
| Dec 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | 11 |
| Dec 19, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.89 | 0.08% | 311 |
| Dec 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.87 | 0.12% | 4,807 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.84 | 0.02% | 600 |
| Dec 16, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.83 | -0.02% | 1,176 |
| Dec 15, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.84 | -0.02% | 1,551 |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.84 | 0.16% | 7 |
| Dec 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.80 | - | 505 |
| Dec 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.80 | -0.04% | 5,707 |
| Dec 9, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.81 | 0.04% | 2 |
| Dec 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.80 | 0.02% | 83 |
| Dec 5, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.80 | - | 262 |
| Dec 4, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 24.80 | 0.02% | 2,081 |
| Dec 3, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.79 | 0.08% | 9,500 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.77 | -0.04% | 1,000 |
| Dec 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | -0.59% | 2 |
| Nov 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.77 | 0.08% | - |