iShares AAA CLO Active ETF (NQ:CLOA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	51.85	51.93	51.84	51.84	338,526	-0.06(-0.12%)
Sep 11, 2025	51.90	51.90	51.86	51.90	422,082	-0.01(-0.02%)
Sep 10, 2025	51.90	51.91	51.84	51.91	257,505	+0.04(+0.08%)
Sep 09, 2025	51.89	51.89	51.86	51.87	95,644	+0.02(+0.04%)
Sep 08, 2025	51.84	51.88	51.81	51.85	385,769	+0.01(+0.02%)
Sep 05, 2025	51.84	51.84	51.76	51.84	349,473	+0.06(+0.12%)
Sep 04, 2025	51.81	51.84	51.77	51.78	292,386	-0.03(-0.07%)
Sep 03, 2025	51.80	51.83	51.77	51.81	320,271	+0.02(+0.04%)
Sep 02, 2025	51.80	51.81	51.74	51.79	175,964	-0.19(-0.37%)
Aug 29, 2025	51.98	52.00	51.96	51.98	318,628	+0.02(+0.04%)
Aug 28, 2025	51.94	52.02	51.91	51.96	383,946	-0.02(-0.04%)
Aug 27, 2025	51.92	52.01	51.92	51.98	278,753	+0.02(+0.03%)
Aug 26, 2025	51.90	51.99	51.90	51.97	314,837	+0.01(+0.02%)
Aug 25, 2025	51.93	51.97	51.91	51.96	481,205	+0.01(+0.01%)
Aug 22, 2025	51.91	51.97	51.87	51.95	151,188	+0.06(+0.11%)
Aug 21, 2025	51.85	51.92	51.84	51.90	688,241	-0.00(-0.01%)
Aug 20, 2025	51.84	51.90	51.84	51.90	2,113,769	+0.07(+0.14%)
Aug 19, 2025	51.90	51.90	51.83	51.83	314,955	+0.00(+0.00%)
Aug 18, 2025	51.89	51.89	51.83	51.83	539,783	-0.03(-0.06%)
Aug 15, 2025	51.91	51.91	51.80	51.86	292,147	+0.05(+0.10%)
Aug 14, 2025	51.88	51.88	51.80	51.81	454,095	+0.00(+0.00%)
Aug 13, 2025	51.77	51.81	51.77	51.81	208,152	+0.02(+0.03%)
Aug 12, 2025	51.77	51.81	51.77	51.80	317,254	+0.02(+0.05%)
Aug 11, 2025	51.80	51.80	51.74	51.77	244,920	+0.03(+0.06%)
Aug 08, 2025	51.74	51.84	51.74	51.74	420,819	+0.01(+0.02%)
Aug 07, 2025	51.72	51.77	51.72	51.73	360,601	-0.01(-0.01%)
Aug 06, 2025	51.70	51.77	51.70	51.73	139,817	+0.00(+0.00%)
Aug 05, 2025	51.72	51.77	51.70	51.73	337,332	-0.02(-0.03%)
Aug 04, 2025	51.80	51.80	51.72	51.75	188,569	+0.03(+0.06%)
Aug 01, 2025	51.70	51.73	51.68	51.72	622,666	+0.03(+0.07%)
Jul 31, 2025	51.67	51.69	51.66	51.69	819,281	+0.03(+0.05%)
Jul 30, 2025	51.68	51.68	51.65	51.66	209,507	-0.01(-0.02%)
Jul 29, 2025	51.68	51.68	51.64	51.67	219,194	+0.01(+0.02%)
Jul 28, 2025	51.65	51.66	51.64	51.66	121,083	+0.03(+0.06%)
Jul 25, 2025	51.64	51.65	51.62	51.63	248,614	+0.01(+0.02%)
Jul 24, 2025	51.61	51.64	51.60	51.62	693,925	+0.01(+0.02%)
Jul 23, 2025	51.62	51.63	51.60	51.61	256,673	+0.00(+0.00%)
Jul 22, 2025	51.60	51.62	51.60	51.61	277,338	+0.02(+0.04%)
Jul 21, 2025	51.61	51.61	51.56	51.59	250,773	+0.00(+0.00%)
Jul 18, 2025	51.60	51.62	51.56	51.59	384,254	+0.00(+0.00%)
Jul 17, 2025	51.59	51.62	51.55	51.59	598,545	+0.01(+0.02%)
Jul 16, 2025	51.59	51.60	51.54	51.58	380,814	+0.00(+0.00%)
Jul 15, 2025	51.56	51.59	51.54	51.58	316,914	+0.01(+0.02%)
Jul 14, 2025	51.55	51.58	51.52	51.57	327,474	+0.02(+0.04%)
Jul 11, 2025	51.54	51.57	51.50	51.55	389,288	+0.01(+0.02%)
Jul 10, 2025	51.56	51.56	51.50	51.54	308,719	-0.01(-0.02%)
Jul 09, 2025	51.54	51.55	51.48	51.55	497,080	+0.04(+0.08%)
Jul 08, 2025	51.53	51.56	51.48	51.51	235,893	+0.00(+0.00%)
Jul 07, 2025	51.53	51.56	51.48	51.51	314,261	-0.05(-0.10%)
Jul 03, 2025	51.51	51.58	51.51	51.56	185,346	+0.05(+0.10%)
Jul 02, 2025	51.50	51.53	51.47	51.51	337,415	+0.01(+0.02%)