Skip to main content
iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.63
-0.01 (-0.01%)
At close: Mar 6, 2026, 4:00 PM EST
51.59
-0.03 (-0.07%)
After-hours: Mar 6, 2026, 7:21 PM EST

CLOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.6851.6851.5751.6351.63-717,111
Mar 5, 202651.6051.6751.6051.6351.63-0.04%259,126
Mar 4, 202651.6351.6551.5951.6551.65-0.08%321,266
Mar 3, 202651.6251.6951.6251.6851.680.07%236,065
Mar 2, 202651.6351.6851.5351.6551.65-0.30%449,233
Feb 27, 202651.8851.9051.7951.8051.62-0.17%731,273
Feb 26, 202651.8951.9251.8851.8951.70-0.01%501,595
Feb 25, 202651.9151.9351.8851.9051.71-543,556
Feb 24, 202651.9351.9351.8851.9051.710.02%340,662
Feb 23, 202651.9051.9151.8851.8951.70-264,251
Feb 20, 202651.9151.9251.8751.8951.700.04%505,739
Feb 19, 202651.9051.9051.8651.8751.68-0.04%529,725
Feb 18, 202651.9051.9151.8751.8951.700.03%317,434
Feb 17, 202651.8851.9151.8551.8751.68-0.01%454,582
Feb 13, 202651.8851.9051.8651.8851.69-0.03%464,081
Feb 12, 202651.8851.9051.8551.8951.700.03%1,379,100
Feb 11, 202651.8951.8951.8651.8851.690.06%548,278
Feb 10, 202651.8851.8851.8451.8551.66-0.02%377,044
Feb 9, 202651.8751.8751.8451.8651.670.02%445,232
Feb 6, 202651.8451.8651.8251.8551.660.06%461,624
Feb 5, 202651.8851.8851.8151.8251.63-0.04%364,336
Feb 4, 202651.8951.8951.8351.8451.65-0.05%294,189
Feb 3, 202651.8651.8851.8451.8651.670.02%658,399
Feb 2, 202651.8751.8751.8351.8551.66-0.37%489,418
Jan 30, 202652.0552.0552.0252.0551.650.01%215,742
Jan 29, 202651.9652.0451.9652.0451.640.05%308,292
Jan 28, 202652.0052.0251.9752.0251.620.05%189,792
Jan 27, 202651.9652.0251.9651.9951.59-286,100
Jan 26, 202651.9452.0151.9451.9951.590.02%379,152
Jan 23, 202651.9551.9951.9451.9851.580.06%279,143
Jan 22, 202651.9251.9951.9251.9551.55-621,986
Jan 21, 202651.9351.9651.9351.9551.550.03%444,056
Jan 20, 202651.9451.9951.9151.9351.53-0.03%565,262
Jan 16, 202651.9251.9551.9151.9551.550.05%499,911
Jan 15, 202651.8851.9451.8551.9251.520.17%2,871,978
Jan 14, 202651.8551.8651.8351.8351.43-0.01%208,197
Jan 13, 202651.8251.8551.8251.8451.440.02%219,743
Jan 12, 202651.8151.8351.8151.8351.430.03%522,950
Jan 9, 202651.8151.8351.8051.8151.410.02%423,475
Jan 8, 202651.8151.8251.7851.8051.40-0.02%868,636
Jan 7, 202651.7851.8151.7851.8151.410.08%670,102
Jan 6, 202651.8051.8051.7551.7751.38-0.02%250,169
Jan 5, 202651.7751.7851.7551.7851.390.02%624,165
Jan 2, 202651.7551.7851.7551.7751.380.05%313,551
Dec 31, 202551.7851.7851.7351.7551.350.01%397,121
Dec 30, 202551.7451.7551.7051.7451.350.05%345,462
Dec 29, 202551.7051.7651.6851.7251.320.02%207,897
Dec 26, 202551.7051.7151.6551.7151.310.06%212,947
Dec 24, 202551.6751.6951.6751.6851.280.08%245,038
Dec 23, 202551.7051.7151.6351.6451.24-0.02%662,122
Dec 22, 202551.6151.6651.6151.6451.250.04%366,293
Dec 19, 202551.6251.6451.5951.6351.23-0.41%569,918
Dec 18, 202551.8351.8451.8151.8451.210.06%321,693
Dec 17, 202551.8351.8351.8051.8151.190.01%241,947
Dec 16, 202551.8251.8251.7851.8051.180.03%691,106
Dec 15, 202551.7851.8151.7851.7951.170.02%900,384
Dec 12, 202551.8151.8151.7651.7851.160.02%126,459
Dec 11, 202551.7451.7851.7451.7751.150.03%218,292
Dec 10, 202551.7851.7851.7451.7551.130.01%569,911
Dec 9, 202551.7851.7851.7451.7551.13-0.02%1,022,463
Dec 8, 202551.7451.7851.7451.7651.140.04%755,007
Dec 5, 202551.7051.7651.7051.7451.12-0.04%351,953
Dec 4, 202551.7351.7651.7351.7651.140.02%473,771
Dec 3, 202551.7551.7651.7451.7551.130.01%247,728
Dec 2, 202551.7351.7551.7251.7451.120.05%663,456
Dec 1, 202551.7151.7651.7051.7251.10-0.42%551,797
Nov 28, 202551.9251.9551.9151.9351.100.08%158,655
Nov 26, 202551.8951.9251.8951.9051.060.04%209,866
Nov 25, 202551.9351.9351.8751.8851.04-0.02%520,370
Nov 24, 202551.8851.9251.8851.8951.05-289,495
Nov 21, 202551.9051.9051.8651.8951.050.08%147,892
Nov 20, 202551.8951.8951.8451.8551.01-0.02%273,695
Nov 19, 202551.8951.8951.8551.8651.020.02%159,939
Nov 18, 202551.8851.8851.8351.8551.01-454,886
Nov 17, 202551.8851.8951.8251.8551.010.01%272,027
Nov 14, 202551.8151.8751.8151.8451.010.02%227,688
Nov 13, 202551.8151.8451.8151.8351.000.06%527,067
Nov 12, 202551.8051.8451.8051.8050.97-0.05%918,896
Nov 11, 202551.8151.8451.8051.8350.990.06%148,074
Nov 10, 202551.7851.8151.7751.8050.960.05%271,778
Nov 7, 202551.8051.8051.7351.7750.940.07%130,685
Nov 6, 202551.7551.8051.7051.7450.90-0.02%353,219
Nov 5, 202551.7551.8051.7451.7550.91-0.02%434,294
Nov 4, 202551.7551.7751.7351.7650.920.08%308,045
Nov 3, 202551.7651.7651.7051.7250.89-0.40%315,074
Oct 31, 202551.9251.9551.9151.9350.860.08%203,785
Oct 30, 202551.9251.9251.8851.8950.82-0.06%352,756
Oct 29, 202551.9051.9451.9051.9250.850.03%140,808
Oct 28, 202551.8751.9351.8751.9050.840.05%250,333
Oct 27, 202551.8451.8951.8451.8850.810.06%596,623
Oct 24, 202551.8651.8751.8351.8550.780.02%230,398
Oct 23, 202551.8551.8551.8351.8450.77-236,655
Oct 22, 202551.8451.9051.8251.8450.770.02%326,323
Oct 21, 202551.9251.9251.8151.8350.76-0.01%674,592
Oct 20, 202551.8751.8851.8351.8350.770.01%334,397
Oct 17, 202551.8051.8451.7851.8350.760.09%188,647
Oct 16, 202551.8051.8451.7451.7850.71-0.08%701,400
Oct 15, 202551.9051.9051.7651.8250.75-0.02%530,005
Oct 14, 202551.8151.8551.8151.8350.760.03%234,653
Oct 13, 202551.8151.8651.8051.8150.750.01%173,683