Reckoner BBB-B CLO ETF (RCLO)
NYSEARCA: RCLO · Real-Time Price · USD
24.99
0.00 (0.00%)
May 29, 2026, 11:23 AM EDT - Market open
RCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.00 | 25.00 | 24.98 | 24.99 | 24.99 | -0.02% | 27,974 |
| May 27, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.06% | 10,265 |
| May 26, 2026 | 24.96 | 25.09 | 24.95 | 25.01 | 25.01 | 0.18% | 45,609 |
| May 22, 2026 | 25.00 | 25.00 | 24.94 | 24.97 | 24.97 | - | 6,177 |
| May 21, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 0.06% | 1,192 |
| May 20, 2026 | 24.85 | 24.97 | 24.85 | 24.95 | 24.95 | 0.10% | 19,943 |
| May 19, 2026 | 24.98 | 24.98 | 24.93 | 24.93 | 24.93 | -0.24% | 4,901 |
| May 18, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | - | 518 |
| May 15, 2026 | 24.97 | 25.02 | 24.97 | 24.99 | 24.99 | 0.14% | 3,938 |
| May 14, 2026 | 25.01 | 25.01 | 24.94 | 24.95 | 24.95 | - | 14,295 |
| May 13, 2026 | 24.98 | 24.99 | 24.95 | 24.95 | 24.95 | - | 21,492 |
| May 12, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | -0.10% | 8,814 |
| May 11, 2026 | 25.02 | 25.02 | 24.95 | 24.98 | 24.98 | -0.24% | 10,935 |
| May 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.09% | 76 |
| May 7, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.03% | 322 |
| May 6, 2026 | 24.91 | 25.03 | 24.91 | 25.02 | 25.02 | 0.42% | 11,909 |
| May 5, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -0.04% | 2,592 |
| May 4, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | 0.02% | 706 |
| May 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.06% | 1,530 |
| Apr 30, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 24.93 | 0.20% | 1,512 |
| Apr 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | 0.02% | 10 |
| Apr 28, 2026 | 25.01 | 25.04 | 25.00 | 25.02 | 24.88 | 0.30% | 7,108 |
| Apr 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.80 | 0.02% | 86 |
| Apr 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.80 | 0.08% | 10 |
| Apr 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.02% | 12 |
| Apr 22, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | 0.06% | 10 |
| Apr 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.76 | 0.04% | 600 |
| Apr 20, 2026 | 24.87 | 24.89 | 24.87 | 24.89 | 24.75 | - | 105 |
| Apr 17, 2026 | 24.87 | 24.89 | 24.82 | 24.89 | 24.75 | 0.51% | 3,488 |
| Apr 16, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.63 | 0.10% | 106 |
| Apr 15, 2026 | 24.75 | 24.76 | 24.74 | 24.74 | 24.60 | - | 593 |
| Apr 14, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.60 | 0.21% | 2,148 |
| Apr 13, 2026 | 24.68 | 24.71 | 24.68 | 24.68 | 24.55 | 0.12% | 418 |
| Apr 10, 2026 | 24.68 | 24.69 | 24.66 | 24.66 | 24.52 | 0.14% | 2,254 |
| Apr 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.49 | 0.02% | 481 |
| Apr 8, 2026 | 24.65 | 24.65 | 24.62 | 24.62 | 24.48 | 0.33% | 2,368 |
| Apr 7, 2026 | 24.56 | 24.57 | 24.53 | 24.54 | 24.40 | -0.14% | 10,309 |
| Apr 6, 2026 | 24.54 | 24.57 | 24.54 | 24.57 | 24.44 | 0.10% | 4,147 |
| Apr 2, 2026 | 24.53 | 24.55 | 24.53 | 24.55 | 24.41 | 0.14% | 1,086 |
| Apr 1, 2026 | 24.52 | 24.52 | 24.51 | 24.51 | 24.38 | -0.01% | 2,189 |
| Mar 31, 2026 | 24.67 | 24.67 | 24.66 | 24.66 | 24.38 | 0.14% | 1,830 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.34 | 0.02% | 6 |
| Mar 27, 2026 | 24.64 | 24.64 | 24.62 | 24.62 | 24.34 | -0.02% | 2,112 |
| Mar 26, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | 24.34 | -0.28% | 2,320 |
| Mar 25, 2026 | 24.69 | 24.71 | 24.69 | 24.70 | 24.41 | -0.05% | 1,582 |
| Mar 24, 2026 | 24.69 | 24.71 | 24.67 | 24.71 | 24.43 | 0.09% | 2,165 |
| Mar 23, 2026 | 24.71 | 24.71 | 24.68 | 24.69 | 24.40 | 0.41% | 3,856 |
| Mar 20, 2026 | 24.61 | 24.63 | 24.59 | 24.59 | 24.31 | -0.06% | 4,106 |
| Mar 19, 2026 | 24.64 | 24.64 | 24.60 | 24.60 | 24.32 | -0.06% | 589 |
| Mar 18, 2026 | 24.66 | 24.66 | 24.62 | 24.62 | 24.33 | -0.28% | 2,736 |