Skip to main content
iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.93
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
51.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:01 PM EDT

CLOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.9651.9651.9151.9351.930.02%185,000
Apr 27, 202651.9151.9651.8951.9251.920.02%377,541
Apr 24, 202651.8851.9251.8851.9151.910.06%457,754
Apr 23, 202651.8651.9051.8651.8851.880.03%408,563
Apr 22, 202651.9151.9151.8551.8651.860.03%761,934
Apr 21, 202651.9051.9051.8351.8551.850.02%227,379
Apr 20, 202651.8951.8951.8251.8451.84-0.04%314,692
Apr 17, 202651.8551.8651.8251.8651.860.06%490,462
Apr 16, 202651.8051.8351.7951.8351.830.07%571,088
Apr 15, 202651.7851.8051.7851.7951.790.01%684,339
Apr 14, 202651.7751.8051.7751.7951.790.07%215,222
Apr 13, 202651.7351.7851.7351.7551.750.03%922,051
Apr 10, 202651.7951.7951.7351.7451.74-559,594
Apr 9, 202651.7551.7851.7251.7451.740.01%526,667
Apr 8, 202651.7151.7651.6851.7351.730.07%595,203
Apr 7, 202651.7651.7651.6951.7051.70-0.02%516,217
Apr 6, 202651.7051.7351.6951.7151.71-0.02%454,632
Apr 2, 202651.6651.7351.6651.7251.720.05%421,674
Apr 1, 202651.6351.6951.6351.6951.69-0.28%345,815
Mar 31, 202651.8251.8651.8251.8451.650.04%567,038
Mar 30, 202651.8451.8651.6851.8251.63-0.08%748,311
Mar 27, 202651.8851.8851.8051.8651.67-637,415
Mar 26, 202651.8951.8951.8351.8651.67-788,758
Mar 25, 202651.8751.8851.8251.8651.67-1,245,456
Mar 24, 202651.7851.8851.7851.8651.670.11%7,416,765
Mar 23, 202651.7751.8151.7151.8051.610.10%736,077
Mar 20, 202651.8051.8151.6951.7551.560.03%646,134
Mar 19, 202651.7151.7551.6951.7451.550.02%765,486
Mar 18, 202651.7951.7951.7251.7351.54-0.04%391,450
Mar 17, 202651.7251.7751.7251.7551.560.08%295,302
Mar 16, 202651.7351.7651.6851.7151.520.04%458,898
Mar 13, 202651.6351.7651.6351.6951.500.04%379,978
Mar 12, 202651.6751.7551.6251.6651.48-0.10%706,782
Mar 11, 202651.6551.7351.6351.7151.530.10%304,386
Mar 10, 202651.6251.6951.6251.6651.470.01%367,226
Mar 9, 202651.6151.6751.5651.6651.470.06%442,472
Mar 6, 202651.6851.6851.5751.6351.44-717,114
Mar 5, 202651.6051.6751.6051.6351.44-0.04%259,126
Mar 4, 202651.6351.6551.5951.6551.46-0.08%321,266
Mar 3, 202651.6251.6951.6251.6851.500.07%236,065
Mar 2, 202651.6351.6851.5351.6551.46-0.30%449,233
Feb 27, 202651.8851.9051.7951.8051.43-0.17%731,273
Feb 26, 202651.8951.9251.8851.8951.51-0.01%501,595
Feb 25, 202651.9151.9351.8851.9051.52-543,556
Feb 24, 202651.9351.9351.8851.9051.520.02%340,662
Feb 23, 202651.9051.9151.8851.8951.51-264,251
Feb 20, 202651.9151.9251.8751.8951.510.04%505,739
Feb 19, 202651.9051.9051.8651.8751.49-0.04%529,725
Feb 18, 202651.9051.9151.8751.8951.510.03%317,434
Feb 17, 202651.8851.9151.8551.8751.49-0.01%454,582
Feb 13, 202651.8851.9051.8651.8851.50-0.03%464,081
Feb 12, 202651.8851.9051.8551.8951.510.03%1,379,100
Feb 11, 202651.8951.8951.8651.8851.500.06%548,278
Feb 10, 202651.8851.8851.8451.8551.47-0.02%377,044
Feb 9, 202651.8751.8751.8451.8651.480.02%445,232
Feb 6, 202651.8451.8651.8251.8551.470.06%461,624
Feb 5, 202651.8851.8851.8151.8251.44-0.04%364,336
Feb 4, 202651.8951.8951.8351.8451.46-0.05%294,189
Feb 3, 202651.8651.8851.8451.8651.480.02%658,399
Feb 2, 202651.8751.8751.8351.8551.47-0.37%489,418
Jan 30, 202652.0552.0552.0252.0551.460.01%215,742
Jan 29, 202651.9652.0451.9652.0451.460.05%308,292
Jan 28, 202652.0052.0251.9752.0251.430.05%189,792
Jan 27, 202651.9652.0251.9651.9951.41-286,100
Jan 26, 202651.9452.0151.9451.9951.410.02%379,152
Jan 23, 202651.9551.9951.9451.9851.390.06%279,143
Jan 22, 202651.9251.9951.9251.9551.36-621,986
Jan 21, 202651.9351.9651.9351.9551.360.03%444,056
Jan 20, 202651.9451.9951.9151.9351.35-0.03%565,262
Jan 16, 202651.9251.9551.9151.9551.360.05%499,911
Jan 15, 202651.8851.9451.8551.9251.340.17%2,871,978
Jan 14, 202651.8551.8651.8351.8351.25-0.01%208,197
Jan 13, 202651.8251.8551.8251.8451.250.02%219,743
Jan 12, 202651.8151.8351.8151.8351.240.03%522,950
Jan 9, 202651.8151.8351.8051.8151.230.02%423,475
Jan 8, 202651.8151.8251.7851.8051.22-0.02%868,636
Jan 7, 202651.7851.8151.7851.8151.230.08%670,102
Jan 6, 202651.8051.8051.7551.7751.19-0.02%250,169
Jan 5, 202651.7751.7851.7551.7851.200.02%624,165
Jan 2, 202651.7551.7851.7551.7751.190.05%313,551
Dec 31, 202551.7851.7851.7351.7551.160.01%397,121
Dec 30, 202551.7451.7551.7051.7451.160.05%345,462
Dec 29, 202551.7051.7651.6851.7251.130.02%207,897
Dec 26, 202551.7051.7151.6551.7151.120.06%212,947
Dec 24, 202551.6751.6951.6751.6851.100.08%245,038
Dec 23, 202551.7051.7151.6351.6451.05-0.02%662,122
Dec 22, 202551.6151.6651.6151.6451.060.04%366,293
Dec 19, 202551.6251.6451.5951.6351.05-0.41%569,918
Dec 18, 202551.8351.8451.8151.8451.030.06%321,693
Dec 17, 202551.8351.8351.8051.8151.000.01%241,947
Dec 16, 202551.8251.8251.7851.8050.990.03%691,106
Dec 15, 202551.7851.8151.7851.7950.980.02%900,384
Dec 12, 202551.8151.8151.7651.7850.970.02%126,459
Dec 11, 202551.7451.7851.7451.7750.960.03%218,292
Dec 10, 202551.7851.7851.7451.7550.950.01%569,911
Dec 9, 202551.7851.7851.7451.7550.94-0.02%1,022,463
Dec 8, 202551.7451.7851.7451.7650.950.04%755,007
Dec 5, 202551.7051.7651.7051.7450.93-0.04%351,953
Dec 4, 202551.7351.7651.7351.7650.950.02%473,771
Dec 3, 202551.7551.7651.7451.7550.940.01%247,728