VanEck CLO ETF (CLOI)
AMEX: CLOI
· Real-Time Price · USD
52.87
-0.07 (-0.13%)
At close: Sep 09, 2025, 3:59 PM
52.87
0.00%
After-hours: Sep 09, 2025, 05:16 PM EDT
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.94 | 52.96 | 52.87 | 52.87 | 52.87 | -0.13% | 131,204 |
| Sep 8, 2025 | 52.95 | 52.95 | 52.92 | 52.94 | 52.94 | 0.09% | 74,600 |
| Sep 5, 2025 | 52.95 | 52.95 | 52.89 | 52.89 | 52.89 | -0.04% | 459,233 |
| Sep 4, 2025 | 52.90 | 52.93 | 52.88 | 52.91 | 52.91 | 0.04% | 98,300 |
| Sep 3, 2025 | 52.89 | 52.90 | 52.88 | 52.89 | 52.89 | 0.04% | 141,400 |
| Sep 2, 2025 | 52.80 | 52.88 | 52.80 | 52.87 | 52.87 | -0.32% | 269,500 |
| Aug 29, 2025 | 53.06 | 53.10 | 53.03 | 53.04 | 52.79 | 0.02% | 102,239 |
| Aug 28, 2025 | 53.07 | 53.07 | 53.03 | 53.03 | 52.78 | 0.02% | 136,700 |
| Aug 27, 2025 | 53.05 | 53.07 | 53.02 | 53.02 | 52.77 | -0.08% | 73,929 |
| Aug 26, 2025 | 53.07 | 53.07 | 53.04 | 53.06 | 52.81 | -0.04% | 98,546 |
| Aug 25, 2025 | 53.05 | 53.08 | 53.02 | 53.08 | 52.83 | 0.06% | 93,500 |
| Aug 22, 2025 | 53.03 | 53.05 | 52.99 | 53.05 | 52.80 | 0.09% | 111,444 |
| Aug 21, 2025 | 53.03 | 53.03 | 52.96 | 53.00 | 52.75 | -0.02% | 180,500 |
| Aug 20, 2025 | 53.00 | 53.01 | 52.94 | 53.01 | 52.76 | 0.11% | 230,506 |
| Aug 19, 2025 | 52.98 | 53.00 | 52.93 | 52.95 | 52.70 | 0.04% | 329,900 |
| Aug 18, 2025 | 53.00 | 53.00 | 52.90 | 52.93 | 52.68 | -0.09% | 126,800 |
| Aug 15, 2025 | 52.93 | 52.99 | 52.90 | 52.98 | 52.73 | 0.15% | 249,242 |
| Aug 14, 2025 | 52.91 | 52.97 | 52.90 | 52.90 | 52.65 | -0.04% | 110,540 |
| Aug 13, 2025 | 52.96 | 52.96 | 52.90 | 52.92 | 52.67 | -0.04% | 176,400 |
| Aug 12, 2025 | 52.95 | 52.95 | 52.90 | 52.94 | 52.69 | 0.13% | 153,400 |