iShares AAA CLO Active ETF (NQ:CLOA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	51.75	51.77	51.73	51.76	308,044	+0.04(+0.08%)
Nov 03, 2025	51.76	51.76	51.70	51.72	315,074	-0.21(-0.40%)
Oct 31, 2025	51.92	51.95	51.91	51.92	203,785	+0.04(+0.08%)
Oct 30, 2025	51.92	51.92	51.88	51.88	352,756	-0.03(-0.06%)
Oct 29, 2025	51.90	51.94	51.90	51.91	140,808	+0.02(+0.03%)
Oct 28, 2025	51.87	51.93	51.87	51.90	250,333	+0.02(+0.05%)
Oct 27, 2025	51.84	51.89	51.84	51.88	596,623	+0.03(+0.06%)
Oct 24, 2025	51.86	51.87	51.83	51.84	230,398	+0.01(+0.02%)
Oct 23, 2025	51.85	51.85	51.83	51.84	236,655	+0.00(+0.00%)
Oct 22, 2025	51.84	51.90	51.82	51.84	326,323	+0.01(+0.02%)
Oct 21, 2025	51.92	51.92	51.81	51.83	674,518	-0.00(-0.01%)
Oct 20, 2025	51.87	51.88	51.83	51.83	334,397	+0.00(+0.01%)
Oct 17, 2025	51.80	51.84	51.78	51.83	188,647	+0.05(+0.10%)
Oct 16, 2025	51.80	51.84	51.74	51.78	701,400	-0.04(-0.08%)
Oct 15, 2025	51.90	51.90	51.76	51.81	530,005	-0.01(-0.02%)
Oct 14, 2025	51.81	51.85	51.81	51.83	234,652	+0.02(+0.03%)
Oct 13, 2025	51.81	51.85	51.80	51.81	173,683	+0.01(+0.01%)
Oct 10, 2025	51.81	51.86	51.78	51.80	363,004	-0.02(-0.05%)
Oct 09, 2025	51.81	51.85	51.80	51.83	264,005	-0.01(-0.02%)
Oct 08, 2025	51.84	51.87		51.84	1,822,613	+0.04(+0.07%)
Oct 07, 2025	51.84	51.84	51.80	51.80	199,735	-0.02(-0.05%)
Oct 06, 2025	51.81	51.83	51.76	51.83	291,475	+0.04(+0.07%)
Oct 03, 2025	51.78	51.81	51.72	51.79	463,363	+0.01(+0.02%)
Oct 02, 2025	51.82	51.82	51.74	51.78	304,705	+0.02(+0.03%)
Oct 01, 2025	51.82	51.82	51.74	51.77	261,844	+0.02(+0.04%)
Sep 30, 2025	51.81	51.82	51.73	51.74	272,547	-0.01(-0.01%)
Sep 29, 2025	51.81	51.81	51.75	51.75	110,368	-0.04(-0.08%)
Sep 26, 2025	51.74	51.79	51.74	51.79	266,830	+0.03(+0.06%)
Sep 25, 2025	51.77	51.77	51.74	51.76	124,683	+0.02(+0.05%)
Sep 24, 2025	51.77	51.77	51.72	51.73	740,317	+0.01(+0.02%)
Sep 23, 2025	51.76	51.76	51.71	51.72	1,220,676	+0.01(+0.02%)
Sep 22, 2025	51.72	51.76	51.70	51.72	169,035	+0.01(+0.01%)
Sep 19, 2025	51.72	51.73	51.67	51.71	500,140	+0.02(+0.05%)
Sep 18, 2025	51.67	51.71	51.67	51.69	269,460	+0.02(+0.03%)
Sep 17, 2025	51.72	51.72	51.65	51.67	148,106	-0.02(-0.04%)
Sep 16, 2025	51.68	51.72	51.63	51.69	1,469,790	+0.04(+0.08%)
Sep 15, 2025	51.63	51.74	51.63	51.65	331,903	+0.03(+0.05%)
Sep 12, 2025	51.63	51.71	51.62	51.62	339,965	-0.06(-0.12%)
Sep 11, 2025	51.68	51.68	51.64	51.68	423,876	-0.01(-0.02%)
Sep 10, 2025	51.68	51.69	51.62	51.69	258,599	+0.04(+0.08%)
Sep 09, 2025	51.67	51.67	51.64	51.65	96,050	+0.02(+0.04%)
Sep 08, 2025	51.62	51.66	51.59	51.63	387,409	+0.01(+0.02%)
Sep 05, 2025	51.62	51.62	51.54	51.62	350,958	+0.06(+0.12%)
Sep 04, 2025	51.59	51.62	51.56	51.56	293,629	-0.03(-0.07%)
Sep 03, 2025	51.58	51.61	51.56	51.60	321,632	+0.02(+0.04%)