BlackRock AAA CLO ETF (NQ: CLOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	51.97	51.97	51.92	51.95	45,480	+0.03(+0.06%)
Sep 25, 2024	51.92	51.92	51.88	51.92	48,105	+0.03(+0.06%)
Sep 24, 2024	51.91	51.91	51.86	51.89	87,006	+0.02(+0.04%)
Sep 23, 2024	51.90	51.90	51.85	51.87	47,672	+0.02(+0.04%)
Sep 20, 2024	51.82	51.85	51.82	51.85	56,053	+0.03(+0.06%)
Sep 19, 2024	51.83	51.85	51.82	51.82	196,350	-0.01(-0.02%)
Sep 18, 2024	51.84	51.86	51.82	51.83	40,144	-0.04(-0.08%)
Sep 17, 2024	51.87	51.87	51.84	51.87	63,704	+0.05(+0.10%)
Sep 16, 2024	51.83	51.83	51.81	51.82	40,204	+0.01(+0.02%)
Sep 13, 2024	51.81	51.82	51.79	51.81	53,420	+0.00(+0.00%)
Sep 12, 2024	51.83	51.83	51.79	51.81	29,467	+0.01(+0.02%)
Sep 11, 2024	51.82	51.82	51.75	51.80	156,442	+0.00(+0.00%)
Sep 10, 2024	51.76	51.80	51.76	51.80	46,794	+0.07(+0.14%)
Sep 09, 2024	51.80	51.80	51.71	51.73	369,447	-0.04(-0.08%)
Sep 06, 2024	51.79	51.79	51.74	51.77	87,535	+0.03(+0.06%)
Sep 05, 2024	51.76	51.76	51.73	51.74	479,783	+0.00(+0.00%)
Sep 04, 2024	51.71	51.75	51.71	51.74	34,336	+0.00(+0.00%)
Sep 03, 2024	51.73	51.74	51.69	51.74	49,480	-0.24(-0.46%)
Aug 30, 2024	51.96	51.98	51.95	51.98	55,038	+0.01(+0.03%)
Aug 29, 2024	51.99	51.99	51.95	51.97	270,798	-0.00(-0.01%)
Aug 28, 2024	51.98	51.98	51.96	51.97	27,601	+0.01(+0.02%)
Aug 27, 2024	51.95	51.96	51.69	51.96	105,789	+0.01(+0.02%)
Aug 26, 2024	51.96	51.96	51.94	51.95	17,450	+0.03(+0.06%)
Aug 23, 2024	51.93	51.93	51.88	51.92	44,346	+0.01(+0.02%)
Aug 22, 2024	51.94	51.94	51.89	51.91	157,499	+0.01(+0.02%)
Aug 21, 2024	51.90	51.91	51.86	51.90	48,508	+0.01(+0.02%)
Aug 20, 2024	51.93	51.93	51.87	51.89	38,312	+0.02(+0.04%)
Aug 19, 2024	51.87	51.87	51.85	51.87	45,875	+0.03(+0.06%)
Aug 16, 2024	51.77	51.86	51.77	51.84	47,135	+0.01(+0.02%)
Aug 15, 2024	51.84	51.84	51.82	51.83	74,089	+0.02(+0.04%)
Aug 14, 2024	51.78	51.82	51.78	51.81	37,401	-0.01(-0.02%)
Aug 13, 2024	51.75	51.83	51.75	51.82	160,737	+0.02(+0.04%)
Aug 12, 2024	51.86	51.86	51.78	51.80	59,022	+0.01(+0.02%)
Aug 09, 2024	51.79	51.80	51.74	51.79	48,449	+0.04(+0.08%)
Aug 08, 2024	51.75	51.77	51.72	51.75	43,769	-0.02(-0.04%)
Aug 07, 2024	51.82	51.82	51.72	51.77	52,094	+0.05(+0.10%)
Aug 06, 2024	51.59	51.76	51.59	51.72	108,760	+0.06(+0.12%)
Aug 05, 2024	51.70	51.77	51.66	51.66	117,813	-0.15(-0.29%)
Aug 02, 2024	51.81	51.82	51.72	51.81	73,703	+0.05(+0.10%)
Aug 01, 2024	51.79	51.79	51.72	51.76	180,303	+0.02(+0.05%)
Jul 31, 2024	51.77	51.77	51.71	51.74	95,500	+0.04(+0.08%)
Jul 30, 2024	51.77	51.77	51.68	51.70	88,694	-0.03(-0.06%)
Jul 29, 2024	51.73	51.73	51.68	51.73	240,833	+0.04(+0.08%)
Jul 26, 2024	51.65	51.70	51.65	51.69	37,381	+0.04(+0.08%)
Jul 25, 2024	51.70	51.70	51.65	51.65	106,367	-0.02(-0.04%)
Jul 24, 2024	51.66	51.67	51.65	51.67	130,023	+0.02(+0.04%)
Jul 23, 2024	51.64	51.68	51.64	51.65	713,909	+0.01(+0.02%)
Jul 22, 2024	51.63	51.64	51.60	51.64	37,606	+0.02(+0.04%)
Jul 19, 2024	51.50	51.63	51.50	51.62	53,645	+0.03(+0.06%)
Jul 18, 2024	51.60	51.60	51.57	51.59	137,470	+0.01(+0.02%)
Jul 17, 2024	51.59	51.59	51.56	51.58	30,615	-0.01(-0.02%)
Jul 16, 2024	51.59	51.59	51.56	51.59	168,333	+0.00(+0.01%)
Jul 15, 2024	51.56	51.59	51.56	51.58	58,415	+0.02(+0.05%)
Jul 12, 2024	51.56	51.56	51.53	51.56	40,674	+0.00(+0.00%)
Jul 11, 2024	51.56	51.57	51.53	51.56	44,028	+0.01(+0.02%)
Jul 10, 2024	51.55	51.55	51.52	51.55	43,818	+0.01(+0.02%)
Jul 09, 2024	51.55	51.55	51.52	51.54	41,093	+0.00(+0.00%)
Jul 08, 2024	51.55	51.55	51.53	51.54	167,751	+0.02(+0.04%)
Jul 05, 2024	51.54	51.54	51.47	51.52	60,821	+0.02(+0.04%)
Jul 03, 2024	51.58	51.58	51.48	51.50	47,206	+0.02(+0.04%)
Jul 02, 2024	51.48	51.51	51.47	51.48	98,353	+0.01(+0.01%)