Reckoner BBB-B CLO Reinvesting ETF (RCLR)
NYSEARCA: RCLR · Real-Time Price · USD
50.47
+0.04 (0.08%)
May 7, 2026, 4:00 PM EDT - Market closed
RCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 50.48 | 50.48 | 50.46 | 50.47 | 50.47 | 0.08% | 1,581 |
| May 6, 2026 | 50.26 | 50.43 | 50.25 | 50.43 | 50.43 | 0.42% | 4,121 |
| May 5, 2026 | 50.24 | 50.24 | 50.22 | 50.22 | 50.22 | -0.10% | 479 |
| May 4, 2026 | 50.28 | 50.28 | 50.27 | 50.27 | 50.27 | 0.02% | 715 |
| May 1, 2026 | 50.20 | 50.26 | 50.20 | 50.26 | 50.26 | 0.16% | 2,647 |
| Apr 30, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.04% | - |
| Apr 29, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.03% | 22 |
| Apr 28, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.29% | - |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | - |
| Apr 24, 2026 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | 0.08% | 595 |
| Apr 23, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.02% | - |
| Apr 22, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.06% | - |
| Apr 21, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.04% | - |
| Apr 20, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.02% | - |
| Apr 17, 2026 | 49.88 | 49.88 | 49.85 | 49.88 | 49.88 | 0.49% | 3,007 |
| Apr 16, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.14% | 100 |
| Apr 15, 2026 | 49.57 | 49.59 | 49.55 | 49.57 | 49.57 | -0.04% | 6,100 |
| Apr 14, 2026 | 49.53 | 49.59 | 49.53 | 49.59 | 49.59 | 0.21% | 1,200 |
| Apr 13, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.12% | - |
| Apr 10, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.12% | - |
| Apr 9, 2026 | 49.40 | 49.40 | 49.37 | 49.37 | 49.37 | 0.02% | 1,000 |
| Apr 8, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.28% | 41 |
| Apr 7, 2026 | 49.21 | 49.24 | 49.21 | 49.22 | 49.22 | -0.12% | 2,225 |
| Apr 6, 2026 | 49.22 | 49.28 | 49.20 | 49.28 | 49.28 | 0.12% | 2,200 |
| Apr 2, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.14% | 75 |
| Apr 1, 2026 | 49.14 | 49.20 | 49.14 | 49.15 | 49.15 | 0.01% | 2,500 |
| Mar 31, 2026 | 49.22 | 49.22 | 49.15 | 49.15 | 49.15 | 0.13% | 2,170 |
| Mar 30, 2026 | 49.06 | 49.08 | 49.04 | 49.08 | 49.08 | -0.01% | 1,771 |
| Mar 27, 2026 | 49.13 | 49.14 | 49.09 | 49.09 | 49.09 | -0.04% | 525 |
| Mar 26, 2026 | 49.22 | 49.23 | 49.11 | 49.11 | 49.11 | -0.30% | 5,871 |
| Mar 25, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.02% | - |
| Mar 24, 2026 | 49.24 | 49.25 | 49.24 | 49.25 | 49.25 | 0.09% | 259 |
| Mar 23, 2026 | 49.22 | 49.22 | 49.19 | 49.20 | 49.20 | 0.38% | 5,371 |
| Mar 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.04% | 50 |
| Mar 19, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.11% | 110 |
| Mar 18, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.18% | 1,000 |
| Mar 17, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.08% | 200 |
| Mar 16, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.01% | - |
| Mar 13, 2026 | 49.18 | 49.20 | 49.15 | 49.15 | 49.15 | 0.50% | 210 |
| Mar 12, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.34% | 21 |
| Mar 11, 2026 | 48.68 | 48.74 | 48.68 | 48.74 | 48.73 | 0.11% | 202 |
| Mar 10, 2026 | 48.75 | 48.75 | 48.68 | 48.68 | 48.68 | -0.17% | 613 |
| Mar 9, 2026 | 48.75 | 48.79 | 48.75 | 48.77 | 48.77 | 0.09% | 447 |
| Mar 6, 2026 | 48.67 | 48.72 | 48.67 | 48.72 | 48.72 | 1.00% | 660 |
| Mar 5, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.08% | - |
| Mar 4, 2026 | 48.14 | 48.24 | 48.14 | 48.20 | 48.20 | -0.92% | 1,001 |
| Mar 3, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.21% | - |
| Mar 2, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.04% | - |
| Feb 27, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -1.41% | - |
| Feb 26, 2026 | 49.42 | 49.47 | 49.42 | 49.47 | 49.47 | - | 324 |