VanEck AA-BB CLO ETF (CLOB)

49.44

0.18 (0.36%)

At close: Apr 15, 2025, 3:59 PM

49.75

0.63%

After-hours: Apr 15, 2025, 08:00 PM EDT

VanEck AA-BB CLO ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	48.99	48.99	49.55	49.28	48.99	49.26	49.26	49.26	0.26%	25,398
Apr 11, 2025	49.25	49.25	49.90	49.90	48.48	48.48	49.13	49.13	-0.45%	22,000
Apr 10, 2025	49.60	49.60	49.83	49.83	45.00	45.00	49.35	49.35	-0.56%	99,100
Apr 9, 2025	48.90	48.90	49.63	49.63	48.63	48.63	49.63	49.63	0.63%	11,200
Apr 8, 2025	49.13	49.13	50.99	50.99	49.13	49.13	49.32	49.32	0.02%	24,015
Apr 7, 2025	45.10	45.10	49.50	49.50	45.10	45.10	49.31	49.31	3.16%	161,310
Apr 4, 2025	50.06	50.06	50.38	50.38	47.23	47.23	47.80	47.80	-5.25%	102,400
Apr 3, 2025	50.40	50.40	50.53	50.53	50.40	50.40	50.45	50.45	0.02%	13,600
Apr 2, 2025	50.41	50.41	50.53	50.53	50.14	50.14	50.44	50.44	-0.20%	88,800
Apr 1, 2025	50.35	50.35	50.68	50.68	50.35	50.35	50.54	50.54	-0.26%	38,227
Mar 31, 2025	50.65	50.38	51.00	50.73	50.42	50.15	50.67	50.40	0.06%	28,915
Mar 28, 2025	50.64	50.37	50.72	50.45	50.64	50.37	50.64	50.37	-0.02%	18,100
Mar 27, 2025	50.97	50.70	50.97	50.70	50.59	50.32	50.65	50.38	0.12%	85,441
Mar 26, 2025	50.89	50.62	50.89	50.62	50.57	50.30	50.59	50.32	-0.02%	5,941
Mar 25, 2025	50.61	50.34	50.88	50.61	50.58	50.31	50.60	50.33	0.02%	5,900
Mar 24, 2025	50.61	50.35	50.89	50.63	50.31	50.05	50.59	50.33	-0.04%	53,200
Mar 21, 2025	50.63	50.36	50.63	50.36	50.55	50.28	50.61	50.34	-0.18%	6,706
Mar 20, 2025	50.70	50.43	50.90	50.63	50.55	50.28	50.70	50.43	-0.08%	27,715
Mar 19, 2025	50.70	50.43	50.74	50.47	50.65	50.38	50.74	50.47	0.06%	26,800
Mar 18, 2025	50.77	50.50	50.77	50.50	50.69	50.42	50.71	50.44	-0.12%	21,200
Mar 17, 2025	50.77	50.50	50.78	50.51	50.74	50.47	50.77	50.50	-0.14%	19,428
Mar 14, 2025	50.81	50.54	50.84	50.57	50.79	50.52	50.84	50.57	0.06%	128,018
Mar 13, 2025	50.82	50.54	50.83	50.55	50.80	50.52	50.81	50.53	-0.04%	14,900
Mar 12, 2025	50.83	50.56	50.84	50.57	50.81	50.54	50.83	50.56	0.04%	10,300
Mar 11, 2025	50.81	50.54	50.83	50.56	50.77	50.50	50.81	50.54	-0.08%	18,316
Mar 10, 2025	50.85	50.58	50.88	50.61	50.84	50.57	50.85	50.58	-0.04%	21,100
Mar 7, 2025	50.88	50.61	50.89	50.62	50.86	50.59	50.87	50.60	0.02%	30,100
Mar 6, 2025	50.88	50.61	50.88	50.61	50.85	50.58	50.86	50.59	0.00%	6,042
Mar 5, 2025	50.83	50.56	50.86	50.59	50.83	50.56	50.86	50.59	0.14%	17,900
Mar 4, 2025	50.83	50.56	50.83	50.56	50.66	50.39	50.79	50.52	-0.10%	20,614
Mar 3, 2025	50.85	50.57	50.85	50.57	50.83	50.55	50.84	50.56	-0.35%	52,300
Feb 28, 2025	50.99	50.51	51.02	50.54	50.98	50.50	51.02	50.54	0.08%	11,516
Feb 27, 2025	51.02	50.55	51.02	50.55	50.98	50.51	50.98	50.51	-0.06%	34,400
Feb 26, 2025	50.99	50.51	51.01	50.53	50.99	50.51	51.01	50.53	0.04%	254,244
Feb 25, 2025	50.98	50.50	50.99	50.51	50.98	50.50	50.99	50.51	0.00%	27,944
Feb 24, 2025	50.98	50.50	51.10	50.62	50.96	50.48	50.99	50.51	0.04%	62,149
Feb 21, 2025	50.97	50.49	50.98	50.50	50.96	50.48	50.97	50.49	0.00%	15,839
Feb 20, 2025	50.96	50.49	50.97	50.50	50.95	50.48	50.97	50.50	0.04%	10,300
Feb 19, 2025	50.95	50.48	50.96	50.49	50.94	50.47	50.95	50.48	0.02%	8,016
Feb 18, 2025	50.95	50.48	50.95	50.48	50.92	50.45	50.94	50.47	0.04%	8,333
Feb 14, 2025	50.91	50.44	50.92	50.45	50.89	50.42	50.92	50.45	0.04%	7,743
Feb 13, 2025	50.88	50.40	50.91	50.43	50.88	50.40	50.90	50.42	-0.02%	12,416
Feb 12, 2025	50.87	50.39	50.94	50.46	50.87	50.39	50.91	50.43	0.04%	107,900
Feb 11, 2025	50.87	50.39	50.90	50.42	50.86	50.38	50.89	50.41	0.06%	15,110
Feb 10, 2025	50.85	50.38	50.87	50.40	50.85	50.38	50.86	50.39	-0.04%	9,626
Feb 7, 2025	50.88	50.41	50.89	50.42	50.87	50.40	50.88	50.41	0.00%	5,109
Feb 6, 2025	50.85	50.38	50.88	50.41	50.85	50.38	50.88	50.41	0.04%	11,600
Feb 5, 2025	50.84	50.37	50.88	50.41	50.84	50.37	50.86	50.39	0.06%	117,342
Feb 4, 2025	50.81	50.34	50.84	50.37	50.81	50.34	50.83	50.36	0.04%	35,349
Feb 3, 2025	50.81	50.33	50.82	50.34	50.79	50.31	50.81	50.33	-0.45%	17,600