Indicators

Markets:

News

VanEck CLO ETF (NY:CLOI)

52.79 +0.03 (+0.05%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	52.76	52.79	52.75	52.76	113,134	+0.00(+0.00%)
May 07, 2026	52.72	52.79	52.72	52.76	191,500	+0.02(+0.04%)
May 06, 2026	52.75	52.76	52.74	52.74	115,636	+0.02(+0.04%)
May 05, 2026	52.66	52.76	52.66	52.72	374,944	+0.03(+0.06%)
May 04, 2026	52.67	52.70	52.66	52.69	280,290	+0.01(+0.02%)
May 01, 2026	52.64	52.72	52.64	52.68	506,117	-0.17(-0.32%)
Apr 30, 2026	52.81	52.88	52.81	52.85	90,783	+0.02(+0.04%)
Apr 29, 2026	52.80	52.84	52.80	52.83	123,800	+0.01(+0.02%)
Apr 28, 2026	52.84	52.84	52.78	52.82	169,912	+0.05(+0.09%)
Apr 27, 2026	52.74	52.80	52.70	52.77	85,708	+0.00(+0.01%)
Apr 24, 2026	52.73	52.78	52.69	52.77	166,652	+0.07(+0.13%)
Apr 23, 2026	52.73	52.73	52.66	52.70	75,018	+0.00(+0.00%)
Apr 22, 2026	52.69	52.71	52.67	52.70	84,552	+0.05(+0.10%)
Apr 21, 2026	52.70	52.70	52.61	52.65	166,338	-0.04(-0.09%)
Apr 20, 2026	52.70	52.70	52.66	52.69	105,070	+0.01(+0.02%)
Apr 17, 2026	52.67	52.68	52.61	52.68	318,489	+0.04(+0.08%)
Apr 16, 2026	52.60	52.64	52.56	52.64	149,894	+0.02(+0.04%)
Apr 15, 2026	52.58	52.62	52.58	52.62	220,462	+0.02(+0.04%)
Apr 14, 2026	52.62	52.62	52.57	52.60	188,522	+0.04(+0.08%)
Apr 13, 2026	52.58	52.62	52.55	52.56	89,738	+0.01(+0.02%)
Apr 10, 2026	52.52	52.60	52.52	52.55	133,586	+0.01(+0.02%)
Apr 09, 2026	52.58	52.58	52.50	52.54	123,057	-0.02(-0.04%)
Apr 08, 2026	52.50	52.57	52.50	52.56	254,744	+0.06(+0.11%)
Apr 07, 2026	52.45	52.52	52.45	52.50	155,648	+0.00(+0.00%)
Apr 06, 2026	52.56	52.56	52.48	52.50	174,977	+0.00(+0.00%)
Apr 02, 2026	52.53	52.54	52.48	52.50	164,912	+0.02(+0.04%)
Apr 01, 2026	52.56	52.56	52.48	52.48	84,864	+0.00(+0.00%)
Mar 31, 2026	52.48	52.48	52.43	52.48	190,664	+0.04(+0.08%)
Mar 30, 2026	52.40	52.49	52.40	52.44	146,933	+0.03(+0.06%)
Mar 27, 2026	52.42	52.46	52.38	52.41	402,379	-0.03(-0.06%)
Mar 26, 2026	52.43	52.48	52.41	52.44	166,824	+0.02(+0.04%)
Mar 25, 2026	52.38	52.44	52.38	52.42	126,071	+0.06(+0.11%)
Mar 24, 2026	52.36	52.43	52.36	52.36	223,278	-0.05(-0.10%)
Mar 23, 2026	52.42	52.45	52.38	52.41	223,592	+0.06(+0.11%)
Mar 20, 2026	52.17	52.36	52.17	52.35	149,021	-0.01(-0.02%)
Mar 19, 2026	52.26	52.39	52.26	52.36	143,771	+0.04(+0.08%)
Mar 18, 2026	52.35	52.36	52.31	52.32	100,294	-0.02(-0.04%)
Mar 17, 2026	52.40	52.40	52.33	52.34	167,073	+0.00(+0.00%)
Mar 16, 2026	52.25	52.35	52.25	52.34	301,316	+0.05(+0.10%)
Mar 13, 2026	52.29	52.33	52.28	52.29	126,793	+0.01(+0.02%)
Mar 12, 2026	52.40	52.40	52.27	52.28	517,247	-0.01(-0.02%)
Mar 11, 2026	52.40	52.40	52.29	52.29	96,125	+0.02(+0.04%)
Mar 10, 2026	52.22	52.34	52.22	52.27	188,287	+0.02(+0.04%)
Mar 09, 2026	52.19	52.27	52.14	52.25	220,722	-0.01(-0.02%)
Mar 06, 2026	52.18	52.30	52.17	52.26	313,979	+0.04(+0.08%)
Mar 05, 2026	52.22	52.30	52.20	52.22	195,690	-0.05(-0.10%)
Mar 04, 2026	52.36	52.36	52.22	52.27	227,292	-0.17(-0.32%)
Mar 03, 2026	52.37	52.52	52.37	52.44	257,727	-0.03(-0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.