VanEck AA-BB CLO ETF (CLOB)
NYSEARCA: CLOB · Real-Time Price · USD
49.56
-0.34 (-0.68%)
At close: Mar 6, 2026, 4:00 PM EST
49.48
-0.08 (-0.16%)
After-hours: Mar 6, 2026, 8:00 PM EST
CLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.91 | 50.04 | 49.28 | 49.56 | 49.56 | -0.68% | 18,086 |
| Mar 5, 2026 | 50.07 | 50.31 | 49.55 | 49.90 | 49.90 | -0.44% | 17,268 |
| Mar 4, 2026 | 50.16 | 50.25 | 50.02 | 50.12 | 50.12 | -0.17% | 23,996 |
| Mar 3, 2026 | 49.95 | 50.30 | 49.86 | 50.21 | 50.21 | -0.23% | 15,134 |
| Mar 2, 2026 | 50.44 | 50.44 | 50.00 | 50.32 | 50.32 | 0.44% | 13,059 |
| Feb 27, 2026 | 50.45 | 50.46 | 50.10 | 50.10 | 49.87 | -0.93% | 78,267 |
| Feb 26, 2026 | 50.45 | 50.57 | 50.45 | 50.57 | 50.34 | 0.08% | 47,876 |
| Feb 25, 2026 | 50.47 | 50.55 | 50.45 | 50.53 | 50.30 | 0.06% | 6,775 |
| Feb 24, 2026 | 50.57 | 50.57 | 50.45 | 50.50 | 50.27 | 0.10% | 7,662 |
| Feb 23, 2026 | 50.50 | 50.55 | 50.44 | 50.45 | 50.22 | -0.20% | 30,222 |
| Feb 20, 2026 | 50.54 | 50.57 | 50.53 | 50.55 | 50.32 | 0.12% | 47,773 |
| Feb 19, 2026 | 50.64 | 50.64 | 50.47 | 50.49 | 50.26 | -0.33% | 243,710 |
| Feb 18, 2026 | 50.73 | 50.73 | 50.62 | 50.66 | 50.42 | -0.13% | 13,264 |
| Feb 17, 2026 | 50.72 | 50.72 | 50.61 | 50.72 | 50.49 | 0.07% | 5,653 |
| Feb 13, 2026 | 50.58 | 50.68 | 50.54 | 50.68 | 50.45 | 0.28% | 9,304 |
| Feb 12, 2026 | 50.64 | 50.65 | 50.54 | 50.54 | 50.31 | -0.15% | 36,564 |
| Feb 11, 2026 | 50.77 | 50.77 | 50.56 | 50.62 | 50.38 | -0.22% | 9,070 |
| Feb 10, 2026 | 50.73 | 50.75 | 50.72 | 50.73 | 50.49 | 0.08% | 3,993 |
| Feb 9, 2026 | 50.65 | 50.78 | 50.65 | 50.69 | 50.46 | 0.12% | 23,026 |
| Feb 6, 2026 | 50.72 | 50.72 | 50.63 | 50.63 | 50.40 | -0.06% | 7,063 |
| Feb 5, 2026 | 50.67 | 50.72 | 50.64 | 50.66 | 50.43 | - | 19,965 |
| Feb 4, 2026 | 50.77 | 50.77 | 50.66 | 50.66 | 50.43 | -0.16% | 21,428 |
| Feb 3, 2026 | 50.79 | 50.79 | 50.70 | 50.74 | 50.50 | -0.09% | 36,941 |
| Feb 2, 2026 | 50.80 | 50.82 | 50.78 | 50.79 | 50.55 | -0.32% | 5,892 |
| Jan 30, 2026 | 50.99 | 51.00 | 50.91 | 50.95 | 50.48 | - | 8,819 |
| Jan 29, 2026 | 51.01 | 51.01 | 50.90 | 50.95 | 50.48 | 0.22% | 4,825 |
| Jan 28, 2026 | 50.97 | 51.04 | 50.84 | 50.84 | 50.37 | -0.16% | 25,463 |
| Jan 27, 2026 | 51.00 | 51.00 | 50.92 | 50.92 | 50.45 | -0.01% | 22,759 |
| Jan 26, 2026 | 51.10 | 51.10 | 50.92 | 50.93 | 50.45 | 0.10% | 8,130 |
| Jan 23, 2026 | 50.90 | 50.92 | 50.87 | 50.87 | 50.40 | -0.19% | 6,319 |
| Jan 22, 2026 | 50.86 | 50.97 | 50.86 | 50.97 | 50.50 | 0.19% | 8,937 |
| Jan 21, 2026 | 50.92 | 50.93 | 50.84 | 50.88 | 50.40 | -0.04% | 12,140 |
| Jan 20, 2026 | 50.84 | 50.91 | 50.82 | 50.90 | 50.42 | 0.06% | 146,944 |
| Jan 16, 2026 | 50.91 | 50.91 | 50.80 | 50.87 | 50.40 | 0.03% | 10,453 |
| Jan 15, 2026 | 50.80 | 50.89 | 50.78 | 50.85 | 50.38 | 0.06% | 59,237 |
| Jan 14, 2026 | 50.82 | 50.87 | 50.79 | 50.82 | 50.35 | -0.07% | 21,917 |
| Jan 13, 2026 | 50.90 | 50.92 | 50.86 | 50.86 | 50.38 | 0.05% | 31,817 |
| Jan 12, 2026 | 50.84 | 50.86 | 50.83 | 50.83 | 50.36 | -0.02% | 14,190 |
| Jan 9, 2026 | 50.78 | 50.84 | 50.74 | 50.84 | 50.37 | 0.24% | 2,857 |
| Jan 8, 2026 | 50.73 | 50.74 | 50.72 | 50.72 | 50.25 | -0.03% | 3,962 |
| Jan 7, 2026 | 50.77 | 50.77 | 50.72 | 50.74 | 50.26 | -0.06% | 9,119 |
| Jan 6, 2026 | 50.81 | 50.81 | 50.73 | 50.77 | 50.30 | 0.12% | 9,321 |
| Jan 5, 2026 | 50.67 | 50.75 | 50.67 | 50.71 | 50.23 | - | 2,991 |
| Jan 2, 2026 | 50.75 | 50.75 | 50.67 | 50.71 | 50.24 | 0.08% | 9,001 |
| Dec 31, 2025 | 50.78 | 50.78 | 50.65 | 50.67 | 50.19 | -0.17% | 17,485 |
| Dec 30, 2025 | 50.69 | 50.75 | 50.65 | 50.75 | 50.28 | 0.12% | 16,887 |
| Dec 29, 2025 | 50.78 | 50.78 | 50.54 | 50.69 | 50.22 | -0.65% | 7,122 |
| Dec 26, 2025 | 51.02 | 51.03 | 51.00 | 51.02 | 50.22 | 0.01% | 4,899 |
| Dec 24, 2025 | 51.00 | 51.02 | 50.99 | 51.02 | 50.22 | 0.09% | 24,529 |
| Dec 23, 2025 | 51.07 | 51.10 | 50.89 | 50.97 | 50.17 | -0.14% | 67,162 |
| Dec 22, 2025 | 50.98 | 51.06 | 50.96 | 51.04 | 50.25 | 0.16% | 15,486 |
| Dec 19, 2025 | 50.91 | 51.01 | 50.91 | 50.96 | 50.16 | 0.07% | 2,118 |
| Dec 18, 2025 | 50.92 | 50.97 | 50.92 | 50.93 | 50.13 | 0.11% | 3,138 |
| Dec 17, 2025 | 50.91 | 50.91 | 50.82 | 50.87 | 50.08 | 0.06% | 5,677 |
| Dec 16, 2025 | 50.86 | 50.93 | 50.80 | 50.84 | 50.05 | -0.14% | 10,669 |
| Dec 15, 2025 | 50.75 | 50.91 | 50.75 | 50.91 | 50.11 | 0.10% | 3,593 |
| Dec 12, 2025 | 50.81 | 50.89 | 50.75 | 50.86 | 50.07 | 0.19% | 13,040 |
| Dec 11, 2025 | 50.66 | 50.86 | 50.66 | 50.77 | 49.97 | -0.16% | 5,188 |
| Dec 10, 2025 | 50.86 | 50.86 | 50.81 | 50.85 | 50.05 | 0.26% | 4,410 |
| Dec 9, 2025 | 50.72 | 50.82 | 50.60 | 50.72 | 49.92 | -0.09% | 5,828 |
| Dec 8, 2025 | 50.68 | 50.78 | 50.66 | 50.76 | 49.97 | -0.01% | 8,603 |
| Dec 5, 2025 | 50.72 | 50.80 | 50.67 | 50.76 | 49.97 | 0.11% | 9,888 |
| Dec 4, 2025 | 50.69 | 50.78 | 50.63 | 50.70 | 49.91 | -0.10% | 26,116 |
| Dec 3, 2025 | 50.51 | 50.79 | 50.51 | 50.76 | 49.96 | 0.11% | 19,573 |
| Dec 2, 2025 | 50.68 | 50.70 | 50.64 | 50.70 | 49.91 | -0.16% | 8,368 |
| Dec 1, 2025 | 50.67 | 50.78 | 50.67 | 50.78 | 49.99 | 0.24% | 6,631 |
| Nov 28, 2025 | 50.62 | 50.73 | 50.62 | 50.66 | 49.87 | -0.67% | 1,168 |
| Nov 26, 2025 | 50.97 | 51.01 | 50.90 | 51.00 | 49.95 | 0.07% | 3,641 |
| Nov 25, 2025 | 50.76 | 50.99 | 50.76 | 50.97 | 49.91 | - | 6,844 |
| Nov 24, 2025 | 50.85 | 51.04 | 50.83 | 50.97 | 49.91 | 0.13% | 11,654 |
| Nov 21, 2025 | 50.83 | 50.95 | 50.79 | 50.90 | 49.85 | 0.21% | 4,227 |
| Nov 20, 2025 | 50.91 | 50.91 | 50.75 | 50.79 | 49.74 | -0.17% | 7,343 |
| Nov 19, 2025 | 50.91 | 50.95 | 50.81 | 50.88 | 49.83 | -0.14% | 3,396 |
| Nov 18, 2025 | 50.81 | 50.96 | 50.78 | 50.95 | 49.89 | 0.30% | 11,794 |
| Nov 17, 2025 | 50.86 | 50.87 | 50.80 | 50.80 | 49.75 | -0.24% | 1,540 |
| Nov 14, 2025 | 50.77 | 50.94 | 50.72 | 50.92 | 49.87 | 0.34% | 21,060 |
| Nov 13, 2025 | 50.75 | 50.78 | 50.74 | 50.75 | 49.70 | -0.08% | 1,572 |
| Nov 12, 2025 | 50.82 | 50.89 | 50.79 | 50.79 | 49.73 | -0.17% | 7,338 |
| Nov 11, 2025 | 50.71 | 50.88 | 50.71 | 50.87 | 49.82 | 0.02% | 3,766 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.75 | 50.86 | 49.81 | -0.07% | 16,895 |
| Nov 7, 2025 | 50.79 | 50.90 | 50.79 | 50.90 | 49.85 | 0.14% | 14,721 |
| Nov 6, 2025 | 50.80 | 50.90 | 50.68 | 50.83 | 49.78 | 0.07% | 48,685 |
| Nov 5, 2025 | 50.77 | 50.85 | 50.73 | 50.79 | 49.74 | - | 7,756 |
| Nov 4, 2025 | 50.84 | 50.87 | 50.69 | 50.79 | 49.74 | -0.23% | 11,725 |
| Nov 3, 2025 | 50.65 | 50.93 | 50.65 | 50.91 | 49.86 | -0.16% | 118,155 |
| Oct 31, 2025 | 51.08 | 51.08 | 50.88 | 50.99 | 49.66 | -0.01% | 3,715 |
| Oct 30, 2025 | 50.95 | 51.03 | 50.95 | 51.00 | 49.66 | -0.10% | 3,842 |
| Oct 29, 2025 | 51.05 | 51.07 | 50.95 | 51.05 | 49.71 | 0.02% | 18,968 |
| Oct 28, 2025 | 51.04 | 51.08 | 50.90 | 51.04 | 49.71 | -0.26% | 5,023 |
| Oct 27, 2025 | 51.11 | 51.18 | 50.91 | 51.18 | 49.84 | 0.32% | 14,153 |
| Oct 24, 2025 | 50.95 | 51.11 | 50.86 | 51.01 | 49.68 | 0.33% | 6,920 |
| Oct 23, 2025 | 50.92 | 50.92 | 50.80 | 50.84 | 49.51 | - | 918 |
| Oct 22, 2025 | 50.87 | 50.91 | 50.84 | 50.84 | 49.51 | 0.03% | 10,541 |
| Oct 21, 2025 | 50.90 | 50.90 | 50.71 | 50.83 | 49.50 | -0.23% | 2,795 |
| Oct 20, 2025 | 50.94 | 50.95 | 50.76 | 50.94 | 49.61 | 0.28% | 3,598 |
| Oct 17, 2025 | 50.75 | 50.82 | 50.56 | 50.80 | 49.47 | 0.05% | 6,542 |
| Oct 16, 2025 | 50.79 | 50.95 | 50.77 | 50.78 | 49.45 | 0.08% | 3,104 |
| Oct 15, 2025 | 50.79 | 50.86 | 50.68 | 50.74 | 49.41 | -0.04% | 7,601 |
| Oct 14, 2025 | 50.78 | 50.92 | 50.73 | 50.76 | 49.43 | -0.03% | 4,853 |
| Oct 13, 2025 | 50.88 | 50.88 | 50.67 | 50.77 | 49.44 | 0.14% | 4,747 |