Skip to main content

BlackRock AAA CLO ETF (NQ: CLOA )

51.85 +0.03 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.