Reckoner BBB-B CLO Annual ETF (RCLY)

RCLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	101.10	101.10	101.10	101.10	101.10	-	-
Jun 17, 2026	101.11	101.11	101.11	101.11	101.11	-	-
Jun 16, 2026	101.10	101.10	101.10	101.10	101.10	-0.03%	-
Jun 15, 2026	101.14	101.14	101.14	101.14	101.14	-0.01%	-
Jun 12, 2026	101.15	101.15	101.15	101.15	101.15	0.04%	-
Jun 11, 2026	101.11	101.11	101.11	101.11	101.11	0.12%	-
Jun 10, 2026	100.98	100.98	100.98	100.98	100.98	0.04%	-
Jun 9, 2026	100.94	100.94	100.94	100.94	100.94	0.06%	-
Jun 8, 2026	100.88	100.88	100.88	100.88	100.88	0.07%	1
Jun 5, 2026	100.81	100.81	100.81	100.81	100.81	-	-
Jun 4, 2026	100.81	100.81	100.81	100.81	100.81	-0.01%	12
Jun 3, 2026	100.82	100.82	100.82	100.82	100.82	0.02%	-
Jun 2, 2026	100.80	100.80	100.80	100.80	100.80	-0.06%	-
Jun 1, 2026	100.87	100.87	100.87	100.87	100.87	0.02%	-
May 29, 2026	100.84	100.84	100.84	100.84	100.84	0.08%	-
May 28, 2026	100.76	100.76	100.76	100.76	100.76	-	-
May 27, 2026	100.76	100.76	100.76	100.76	100.76	-0.16%	-
May 26, 2026	100.92	100.92	100.92	100.92	100.92	0.28%	-
May 22, 2026	100.64	100.64	100.64	100.64	100.64	-	-
May 21, 2026	100.64	100.64	100.64	100.64	100.64	0.07%	-
May 20, 2026	100.57	100.57	100.57	100.57	100.57	0.06%	-
May 19, 2026	100.52	100.52	100.52	100.52	100.52	-0.20%	-
May 18, 2026	100.72	100.72	100.72	100.72	100.72	-	-
May 15, 2026	100.72	100.72	100.72	100.72	100.72	0.16%	-
May 14, 2026	100.56	100.56	100.56	100.56	100.56	-	1
May 13, 2026	100.56	100.56	100.56	100.56	100.56	-0.04%	1
May 12, 2026	100.60	100.60	100.60	100.60	100.60	-0.08%	5
May 11, 2026	100.68	100.68	100.68	100.68	100.68	-0.26%	-
May 8, 2026	100.94	100.94	100.94	100.94	100.94	0.04%	700
May 7, 2026	100.90	100.90	100.90	100.90	100.90	0.04%	1
May 6, 2026	100.86	100.86	100.86	100.86	100.86	0.42%	-
May 5, 2026	100.44	100.44	100.44	100.44	100.44	-0.09%	-
May 4, 2026	100.47	100.55	100.47	100.53	100.53	0.07%	1,003
May 1, 2026	100.46	100.46	100.46	100.46	100.46	0.12%	-
Apr 30, 2026	100.34	100.34	100.34	100.34	100.34	0.02%	-
Apr 29, 2026	100.32	100.32	100.32	100.32	100.32	0.02%	-
Apr 28, 2026	100.30	100.30	100.30	100.30	100.30	0.30%	-
Apr 27, 2026	100.00	100.00	100.00	100.00	100.00	0.02%	-
Apr 24, 2026	99.98	99.98	99.98	99.98	99.98	0.08%	-
Apr 23, 2026	99.90	99.90	99.90	99.90	99.90	0.02%	-
Apr 22, 2026	99.88	99.88	99.88	99.88	99.88	0.06%	-
Apr 21, 2026	99.82	99.82	99.82	99.82	99.82	0.04%	-
Apr 20, 2026	99.78	99.78	99.78	99.78	99.78	-	-
Apr 17, 2026	99.78	99.78	99.78	99.78	99.78	0.51%	-
Apr 16, 2026	99.28	99.28	99.28	99.28	99.28	0.10%	-
Apr 15, 2026	99.18	99.18	99.18	99.18	99.18	-	-
Apr 14, 2026	99.18	99.18	99.18	99.18	99.18	0.21%	-
Apr 13, 2026	98.97	98.97	98.97	98.97	98.97	0.11%	-
Apr 10, 2026	98.86	98.86	98.86	98.86	98.86	0.14%	-
Apr 9, 2026	98.72	98.72	98.72	98.72	98.72	0.02%	-

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.