VanEck AA-BB CLO ETF (CLOB)
NYSEARCA: CLOB · Real-Time Price · USD
50.76
+0.06 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
CLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.72 | 50.80 | 50.67 | 50.76 | 50.76 | 0.11% | 9,888 |
| Dec 4, 2025 | 50.69 | 50.78 | 50.63 | 50.70 | 50.70 | -0.10% | 26,116 |
| Dec 3, 2025 | 50.51 | 50.79 | 50.51 | 50.76 | 50.76 | 0.11% | 19,573 |
| Dec 2, 2025 | 50.68 | 50.70 | 50.64 | 50.70 | 50.70 | -0.16% | 8,368 |
| Dec 1, 2025 | 50.67 | 50.78 | 50.67 | 50.78 | 50.78 | 0.24% | 6,631 |
| Nov 28, 2025 | 50.62 | 50.73 | 50.62 | 50.66 | 50.66 | -0.67% | 1,168 |
| Nov 26, 2025 | 50.97 | 51.01 | 50.90 | 51.00 | 50.74 | 0.07% | 3,641 |
| Nov 25, 2025 | 50.76 | 50.99 | 50.76 | 50.97 | 50.70 | - | 6,844 |
| Nov 24, 2025 | 50.85 | 51.04 | 50.83 | 50.97 | 50.70 | 0.13% | 11,654 |
| Nov 21, 2025 | 50.83 | 50.95 | 50.79 | 50.90 | 50.64 | 0.21% | 4,227 |
| Nov 20, 2025 | 50.91 | 50.91 | 50.75 | 50.79 | 50.53 | -0.17% | 7,343 |
| Nov 19, 2025 | 50.91 | 50.95 | 50.81 | 50.88 | 50.62 | -0.14% | 3,396 |
| Nov 18, 2025 | 50.81 | 50.96 | 50.78 | 50.95 | 50.69 | 0.30% | 11,794 |
| Nov 17, 2025 | 50.86 | 50.87 | 50.80 | 50.80 | 50.54 | -0.24% | 1,540 |
| Nov 14, 2025 | 50.77 | 50.94 | 50.72 | 50.92 | 50.66 | 0.34% | 21,060 |
| Nov 13, 2025 | 50.75 | 50.78 | 50.74 | 50.75 | 50.48 | -0.08% | 1,572 |
| Nov 12, 2025 | 50.82 | 50.89 | 50.79 | 50.79 | 50.52 | -0.17% | 7,338 |
| Nov 11, 2025 | 50.71 | 50.88 | 50.71 | 50.87 | 50.61 | 0.02% | 3,766 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.75 | 50.86 | 50.60 | -0.07% | 16,895 |
| Nov 7, 2025 | 50.79 | 50.90 | 50.79 | 50.90 | 50.64 | 0.14% | 14,721 |
| Nov 6, 2025 | 50.80 | 50.90 | 50.68 | 50.83 | 50.57 | 0.07% | 48,685 |
| Nov 5, 2025 | 50.77 | 50.85 | 50.73 | 50.79 | 50.53 | - | 7,756 |
| Nov 4, 2025 | 50.84 | 50.87 | 50.69 | 50.79 | 50.53 | -0.23% | 11,725 |
| Nov 3, 2025 | 50.65 | 50.93 | 50.65 | 50.91 | 50.65 | -0.16% | 118,155 |
| Oct 31, 2025 | 51.08 | 51.08 | 50.88 | 50.99 | 50.45 | -0.01% | 3,715 |
| Oct 30, 2025 | 50.95 | 51.03 | 50.95 | 51.00 | 50.45 | -0.10% | 3,842 |
| Oct 29, 2025 | 51.05 | 51.07 | 50.95 | 51.05 | 50.50 | 0.02% | 18,968 |
| Oct 28, 2025 | 51.04 | 51.08 | 50.90 | 51.04 | 50.49 | -0.26% | 5,023 |
| Oct 27, 2025 | 51.11 | 51.18 | 50.91 | 51.18 | 50.63 | 0.32% | 14,153 |
| Oct 24, 2025 | 50.95 | 51.11 | 50.86 | 51.01 | 50.46 | 0.33% | 6,920 |
| Oct 23, 2025 | 50.92 | 50.92 | 50.80 | 50.84 | 50.30 | - | 918 |
| Oct 22, 2025 | 50.87 | 50.91 | 50.84 | 50.84 | 50.30 | 0.03% | 10,541 |
| Oct 21, 2025 | 50.90 | 50.90 | 50.71 | 50.83 | 50.28 | -0.23% | 2,795 |
| Oct 20, 2025 | 50.94 | 50.95 | 50.76 | 50.94 | 50.40 | 0.28% | 3,598 |
| Oct 17, 2025 | 50.75 | 50.82 | 50.56 | 50.80 | 50.26 | 0.05% | 6,542 |
| Oct 16, 2025 | 50.79 | 50.95 | 50.77 | 50.78 | 50.23 | 0.08% | 3,104 |
| Oct 15, 2025 | 50.79 | 50.86 | 50.68 | 50.74 | 50.19 | -0.04% | 7,601 |
| Oct 14, 2025 | 50.78 | 50.92 | 50.73 | 50.76 | 50.21 | -0.03% | 4,853 |
| Oct 13, 2025 | 50.88 | 50.88 | 50.67 | 50.77 | 50.23 | 0.14% | 4,747 |
| Oct 10, 2025 | 50.76 | 50.77 | 50.62 | 50.70 | 50.16 | -0.15% | 5,417 |
| Oct 9, 2025 | 50.77 | 50.82 | 50.74 | 50.77 | 50.23 | -0.27% | 9,069 |
| Oct 8, 2025 | 50.73 | 51.01 | 50.73 | 50.91 | 50.37 | 0.28% | 7,137 |
| Oct 7, 2025 | 50.87 | 50.87 | 50.71 | 50.77 | 50.23 | -0.22% | 11,388 |
| Oct 6, 2025 | 50.84 | 50.88 | 50.84 | 50.88 | 50.34 | 0.05% | 8,270 |
| Oct 3, 2025 | 50.82 | 50.87 | 50.82 | 50.86 | 50.31 | 0.04% | 9,518 |
| Oct 2, 2025 | 50.81 | 50.84 | 50.76 | 50.84 | 50.30 | 0.08% | 6,885 |
| Oct 1, 2025 | 50.70 | 50.82 | 50.70 | 50.80 | 50.25 | -0.37% | 22,043 |
| Sep 30, 2025 | 51.08 | 51.10 | 50.99 | 50.99 | 50.18 | 0.14% | 257,946 |
| Sep 29, 2025 | 50.97 | 50.97 | 50.87 | 50.91 | 50.11 | -0.01% | 3,886 |
| Sep 26, 2025 | 51.01 | 51.02 | 50.86 | 50.92 | 50.11 | 0.17% | 7,110 |
| Sep 25, 2025 | 50.92 | 50.92 | 50.77 | 50.83 | 50.03 | -0.19% | 12,412 |
| Sep 24, 2025 | 50.91 | 50.94 | 50.90 | 50.93 | 50.12 | -0.05% | 103,157 |
| Sep 23, 2025 | 50.87 | 50.96 | 50.87 | 50.96 | 50.15 | 0.06% | 4,382 |
| Sep 22, 2025 | 50.95 | 50.96 | 50.85 | 50.92 | 50.12 | 0.08% | 27,575 |
| Sep 19, 2025 | 50.93 | 50.95 | 50.85 | 50.89 | 50.08 | 0.05% | 2,156 |
| Sep 18, 2025 | 50.80 | 50.86 | 50.80 | 50.86 | 50.06 | 0.08% | 1,903 |
| Sep 17, 2025 | 50.83 | 50.91 | 50.81 | 50.82 | 50.02 | -0.02% | 2,263 |
| Sep 16, 2025 | 50.88 | 50.89 | 50.76 | 50.83 | 50.03 | 0.03% | 1,091 |
| Sep 15, 2025 | 50.72 | 50.82 | 50.72 | 50.82 | 50.01 | 0.07% | 872 |
| Sep 12, 2025 | 50.86 | 50.86 | 50.78 | 50.78 | 49.98 | -0.04% | 5,171 |
| Sep 11, 2025 | 50.88 | 50.90 | 50.80 | 50.80 | 50.00 | -0.02% | 4,829 |
| Sep 10, 2025 | 50.97 | 50.97 | 50.72 | 50.81 | 50.01 | -0.11% | 119,142 |
| Sep 9, 2025 | 50.91 | 50.92 | 50.86 | 50.87 | 50.06 | 0.07% | 2,653 |
| Sep 8, 2025 | 50.86 | 50.87 | 50.76 | 50.83 | 50.03 | -0.06% | 17,002 |
| Sep 5, 2025 | 50.83 | 50.95 | 50.75 | 50.86 | 50.06 | 0.11% | 50,839 |
| Sep 4, 2025 | 50.79 | 50.83 | 50.71 | 50.81 | 50.00 | 0.04% | 13,991 |
| Sep 3, 2025 | 50.84 | 50.89 | 50.79 | 50.79 | 49.98 | 0.08% | 59,801 |
| Sep 2, 2025 | 50.75 | 50.75 | 50.69 | 50.75 | 49.94 | -0.43% | 3,893 |
| Aug 29, 2025 | 51.00 | 51.00 | 50.89 | 50.97 | 49.89 | 0.09% | 5,683 |
| Aug 28, 2025 | 51.01 | 51.01 | 50.87 | 50.92 | 49.84 | 0.04% | 2,346 |
| Aug 27, 2025 | 50.85 | 51.12 | 50.80 | 50.90 | 49.82 | 0.10% | 198,919 |
| Aug 26, 2025 | 50.96 | 51.00 | 50.82 | 50.85 | 49.77 | -0.02% | 4,128 |
| Aug 25, 2025 | 50.94 | 50.94 | 50.76 | 50.86 | 49.78 | -0.08% | 1,276 |
| Aug 22, 2025 | 50.82 | 50.95 | 50.82 | 50.90 | 49.82 | 0.12% | 8,925 |
| Aug 21, 2025 | 50.83 | 50.90 | 50.82 | 50.84 | 49.76 | - | 19,266 |
| Aug 20, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 49.76 | -0.01% | 2,879 |
| Aug 19, 2025 | 50.77 | 50.87 | 50.77 | 50.84 | 49.77 | 0.03% | 1,671 |
| Aug 18, 2025 | 50.81 | 50.85 | 50.80 | 50.83 | 49.75 | -0.02% | 2,766 |
| Aug 15, 2025 | 50.86 | 50.86 | 50.80 | 50.84 | 49.76 | 0.08% | 2,942 |
| Aug 14, 2025 | 50.78 | 50.81 | 50.78 | 50.80 | 49.72 | -0.05% | 2,643 |
| Aug 13, 2025 | 50.83 | 50.87 | 50.82 | 50.82 | 49.75 | 0.05% | 4,778 |
| Aug 12, 2025 | 50.88 | 50.88 | 50.66 | 50.80 | 49.72 | - | 3,358 |
| Aug 11, 2025 | 50.78 | 50.86 | 50.59 | 50.79 | 49.72 | 0.04% | 7,811 |
| Aug 8, 2025 | 50.84 | 50.85 | 50.72 | 50.78 | 49.70 | 0.31% | 8,358 |
| Aug 7, 2025 | 50.79 | 50.79 | 50.50 | 50.62 | 49.55 | -0.07% | 18,810 |
| Aug 6, 2025 | 50.66 | 50.74 | 50.60 | 50.65 | 49.58 | 0.17% | 16,329 |
| Aug 5, 2025 | 50.59 | 50.77 | 50.50 | 50.57 | 49.50 | -0.03% | 506,710 |
| Aug 4, 2025 | 50.50 | 50.65 | 50.50 | 50.58 | 49.51 | 0.07% | 1,789 |
| Aug 1, 2025 | 50.57 | 50.60 | 50.53 | 50.55 | 49.48 | -0.61% | 1,298 |
| Jul 31, 2025 | 50.95 | 50.95 | 50.80 | 50.86 | 49.48 | 0.21% | 2,936 |
| Jul 30, 2025 | 50.79 | 50.95 | 50.74 | 50.75 | 49.38 | -0.14% | 1,841 |
| Jul 29, 2025 | 50.95 | 50.95 | 50.77 | 50.82 | 49.45 | -0.01% | 1,118 |
| Jul 28, 2025 | 50.80 | 50.94 | 50.76 | 50.82 | 49.45 | 0.12% | 3,394 |
| Jul 25, 2025 | 50.78 | 50.78 | 50.75 | 50.77 | 49.39 | 0.05% | 1,184 |
| Jul 24, 2025 | 50.73 | 50.85 | 50.69 | 50.74 | 49.37 | -0.07% | 3,653 |
| Jul 23, 2025 | 50.85 | 50.85 | 50.78 | 50.78 | 49.40 | 0.07% | 686 |
| Jul 22, 2025 | 50.64 | 50.85 | 50.64 | 50.74 | 49.37 | -0.01% | 3,993 |
| Jul 21, 2025 | 50.88 | 50.88 | 50.65 | 50.75 | 49.38 | -0.15% | 3,971 |
| Jul 18, 2025 | 50.74 | 50.82 | 50.70 | 50.82 | 49.45 | 0.26% | 5,341 |
| Jul 17, 2025 | 50.69 | 50.72 | 50.57 | 50.69 | 49.32 | 0.08% | 9,086 |