Reckoner BBB - B CLO ETF (RCLO)
NYSEARCA: RCLO · Real-Time Price · USD
24.99
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
RCLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | - | 187 |
| Oct 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.09% | 1,070 |
| Sep 30, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.01 | -0.02% | 2,668 |
| Sep 29, 2026 | 25.07 | 25.17 | 25.07 | 25.16 | 25.02 | - | 5,026 |
| Sep 28, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 25.02 | - | 1,946 |
| Sep 25, 2026 | 25.16 | 25.16 | 25.14 | 25.16 | 25.02 | 0.03% | 2,769 |
| Sep 24, 2026 | 25.16 | 25.16 | 25.13 | 25.15 | 25.01 | 0.03% | 3,706 |
| Sep 23, 2026 | 25.16 | 25.17 | 25.14 | 25.15 | 25.00 | -0.04% | 4,758 |
| Sep 22, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.01 | - | 2,849 |
| Sep 21, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.01 | 0.04% | 348 |
| Sep 18, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.00 | 0.04% | 157 |
| Sep 17, 2026 | 25.13 | 25.15 | 25.11 | 25.14 | 24.99 | 0.04% | 3,881 |
| Sep 16, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 24.98 | - | 238 |
| Sep 15, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 24.98 | 0.04% | 141 |
| Sep 14, 2026 | 25.13 | 25.13 | 25.10 | 25.12 | 24.97 | - | 4,328 |
| Sep 11, 2026 | 25.11 | 25.13 | 25.10 | 25.12 | 24.97 | 0.12% | 2,387 |
| Sep 10, 2026 | 25.07 | 25.10 | 25.07 | 25.09 | 24.94 | 0.01% | 2,291 |
| Sep 9, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 24.94 | -0.03% | 1,545 |
| Sep 8, 2026 | 25.11 | 25.12 | 25.08 | 25.09 | 24.95 | -0.02% | 6,322 |
| Sep 4, 2026 | 25.09 | 25.11 | 25.08 | 25.10 | 24.95 | 0.04% | 5,735 |
| Sep 3, 2026 | 25.08 | 25.10 | 25.07 | 25.09 | 24.94 | 0.10% | 2,496 |
| Sep 2, 2026 | 25.05 | 25.07 | 25.04 | 25.06 | 24.92 | 0.02% | 5,950 |
| Sep 1, 2026 | 25.05 | 25.07 | 24.94 | 25.06 | 24.91 | -0.02% | 7,520 |
| Aug 31, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 24.92 | 0.06% | 3,091 |
| Aug 28, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 24.90 | 0.02% | 3,177 |
| Aug 27, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 24.90 | 0.14% | 7,146 |
| Aug 26, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 24.86 | -0.10% | 2,903 |
| Aug 25, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 24.89 | - | 13,963 |
| Aug 24, 2026 | 25.13 | 25.15 | 25.12 | 25.15 | 24.89 | 0.04% | 11,449 |
| Aug 21, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 24.88 | 0.14% | 3,705 |
| Aug 20, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 24.84 | 0.02% | 5,652 |
| Aug 19, 2026 | 25.10 | 25.10 | 25.05 | 25.10 | 24.84 | 0.10% | 216,965 |
| Aug 18, 2026 | 25.08 | 25.09 | 25.05 | 25.08 | 24.81 | 0.04% | 208,467 |
| Aug 17, 2026 | 25.07 | 25.08 | 25.07 | 25.07 | 24.80 | 0.14% | 5,067 |
| Aug 14, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.77 | -0.16% | 875 |
| Aug 13, 2026 | 24.95 | 25.07 | 24.95 | 25.07 | 24.81 | 0.58% | 219,383 |
| Aug 12, 2026 | 24.89 | 24.93 | 24.89 | 24.93 | 24.67 | 0.16% | 290,026 |
| Aug 11, 2026 | 24.89 | 24.91 | 24.86 | 24.89 | 24.63 | 0.02% | 43,767 |
| Aug 10, 2026 | 24.87 | 24.90 | 24.87 | 24.88 | 24.62 | 0.18% | 13,290 |
| Aug 7, 2026 | 24.85 | 24.85 | 24.83 | 24.84 | 24.58 | 0.14% | 22,543 |
| Aug 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | 716 |
| Aug 5, 2026 | 24.80 | 24.81 | 24.79 | 24.80 | 24.54 | 0.06% | 9,529 |
| Aug 4, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.53 | -0.02% | 135 |
| Aug 3, 2026 | 24.77 | 24.80 | 24.77 | 24.79 | 24.53 | 0.04% | 563 |
| Jul 31, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.52 | 0.10% | 1,019 |
| Jul 30, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.50 | 0.02% | 2,489 |
| Jul 29, 2026 | 24.89 | 24.90 | 24.88 | 24.90 | 24.49 | 0.08% | 1,130 |
| Jul 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.47 | -0.02% | 189 |
| Jul 27, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.48 | - | 326 |
| Jul 24, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.48 | -0.01% | 155 |