VanEck CLO ETF (CLOI)
NYSEARCA: CLOI · Real-Time Price · USD
52.86
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.82 | 52.87 | 52.82 | 52.86 | 52.86 | - | 94,723 |
| Dec 4, 2025 | 52.85 | 52.86 | 52.81 | 52.86 | 52.86 | 0.09% | 245,122 |
| Dec 3, 2025 | 52.82 | 52.83 | 52.79 | 52.81 | 52.81 | -0.02% | 597,350 |
| Dec 2, 2025 | 52.84 | 52.84 | 52.75 | 52.82 | 52.82 | 0.09% | 128,572 |
| Dec 1, 2025 | 52.78 | 52.80 | 52.75 | 52.78 | 52.78 | 0.07% | 160,748 |
| Nov 28, 2025 | 52.71 | 52.75 | 52.71 | 52.74 | 52.74 | -0.38% | 64,325 |
| Nov 26, 2025 | 53.02 | 53.03 | 52.93 | 52.94 | 52.71 | 0.04% | 476,727 |
| Nov 25, 2025 | 52.93 | 53.01 | 52.92 | 52.92 | 52.69 | -0.09% | 138,934 |
| Nov 24, 2025 | 52.94 | 53.01 | 52.94 | 52.97 | 52.74 | 0.07% | 163,351 |
| Nov 21, 2025 | 52.99 | 52.99 | 52.93 | 52.94 | 52.71 | 0.01% | 210,441 |
| Nov 20, 2025 | 53.02 | 53.02 | 52.89 | 52.93 | 52.70 | -0.08% | 203,609 |
| Nov 19, 2025 | 52.97 | 52.98 | 52.93 | 52.97 | 52.74 | -0.02% | 139,808 |
| Nov 18, 2025 | 52.97 | 53.00 | 52.90 | 52.98 | 52.75 | 0.02% | 362,390 |
| Nov 17, 2025 | 52.95 | 52.97 | 52.92 | 52.97 | 52.74 | 0.09% | 162,174 |
| Nov 14, 2025 | 52.92 | 52.94 | 52.92 | 52.93 | 52.70 | 0.05% | 94,695 |
| Nov 13, 2025 | 52.86 | 52.93 | 52.86 | 52.90 | 52.67 | -0.06% | 426,080 |
| Nov 12, 2025 | 52.87 | 52.93 | 52.86 | 52.93 | 52.70 | 0.17% | 165,361 |
| Nov 11, 2025 | 52.86 | 52.95 | 52.84 | 52.84 | 52.61 | -0.11% | 109,979 |
| Nov 10, 2025 | 52.95 | 52.95 | 52.90 | 52.90 | 52.67 | -0.04% | 136,830 |
| Nov 7, 2025 | 52.87 | 52.92 | 52.83 | 52.92 | 52.69 | 0.17% | 159,366 |
| Nov 6, 2025 | 52.87 | 52.88 | 52.81 | 52.83 | 52.60 | -0.06% | 264,712 |
| Nov 5, 2025 | 52.86 | 52.87 | 52.83 | 52.86 | 52.63 | 0.02% | 147,732 |
| Nov 4, 2025 | 52.88 | 52.88 | 52.84 | 52.85 | 52.62 | 0.02% | 168,013 |
| Nov 3, 2025 | 52.79 | 52.87 | 52.79 | 52.84 | 52.61 | -0.37% | 365,064 |
| Oct 31, 2025 | 53.10 | 53.10 | 53.02 | 53.04 | 52.56 | 0.03% | 218,273 |
| Oct 30, 2025 | 53.04 | 53.06 | 53.02 | 53.02 | 52.55 | -0.09% | 204,570 |
| Oct 29, 2025 | 53.04 | 53.07 | 53.01 | 53.07 | 52.60 | 0.07% | 185,333 |
| Oct 28, 2025 | 53.07 | 53.07 | 53.01 | 53.04 | 52.56 | 0.03% | 193,604 |
| Oct 27, 2025 | 53.03 | 53.04 | 53.00 | 53.02 | 52.55 | - | 106,613 |
| Oct 24, 2025 | 52.99 | 53.02 | 52.96 | 53.02 | 52.55 | 0.09% | 81,078 |
| Oct 23, 2025 | 52.94 | 52.98 | 52.94 | 52.97 | 52.50 | 0.06% | 257,774 |
| Oct 22, 2025 | 52.94 | 52.99 | 52.94 | 52.94 | 52.47 | - | 89,990 |
| Oct 21, 2025 | 52.98 | 52.99 | 52.93 | 52.94 | 52.47 | -0.02% | 436,124 |
| Oct 20, 2025 | 52.99 | 52.99 | 52.94 | 52.95 | 52.48 | 0.02% | 156,558 |
| Oct 17, 2025 | 52.91 | 52.96 | 52.91 | 52.94 | 52.47 | 0.08% | 105,890 |
| Oct 16, 2025 | 52.92 | 52.93 | 52.88 | 52.90 | 52.43 | 0.02% | 118,040 |
| Oct 15, 2025 | 52.87 | 52.94 | 52.87 | 52.89 | 52.42 | -0.08% | 136,897 |
| Oct 14, 2025 | 52.98 | 52.98 | 52.93 | 52.93 | 52.46 | -0.06% | 282,371 |
| Oct 13, 2025 | 52.94 | 52.98 | 52.89 | 52.96 | 52.49 | 0.11% | 172,148 |
| Oct 10, 2025 | 52.90 | 52.92 | 52.81 | 52.90 | 52.43 | 0.07% | 122,480 |
| Oct 9, 2025 | 52.90 | 52.92 | 52.86 | 52.87 | 52.39 | -0.01% | 418,386 |
| Oct 8, 2025 | 52.89 | 52.92 | 52.85 | 52.87 | 52.40 | -0.09% | 118,425 |
| Oct 7, 2025 | 52.97 | 52.97 | 52.87 | 52.92 | 52.45 | 0.06% | 177,119 |
| Oct 6, 2025 | 52.97 | 52.97 | 52.87 | 52.89 | 52.42 | 0.04% | 186,290 |
| Oct 3, 2025 | 52.91 | 52.91 | 52.83 | 52.87 | 52.40 | -0.02% | 191,936 |
| Oct 2, 2025 | 52.85 | 52.90 | 52.85 | 52.88 | 52.41 | 0.05% | 188,420 |
| Oct 1, 2025 | 52.90 | 52.90 | 52.85 | 52.86 | 52.38 | -0.46% | 153,304 |
| Sep 30, 2025 | 53.12 | 53.12 | 53.08 | 53.10 | 52.39 | 0.02% | 323,183 |
| Sep 29, 2025 | 53.15 | 53.15 | 53.07 | 53.09 | 52.38 | - | 71,451 |
| Sep 26, 2025 | 53.04 | 53.09 | 53.02 | 53.09 | 52.38 | 0.15% | 117,588 |
| Sep 25, 2025 | 53.00 | 53.05 | 53.00 | 53.01 | 52.30 | -0.07% | 87,059 |
| Sep 24, 2025 | 53.06 | 53.06 | 53.03 | 53.05 | 52.33 | 0.01% | 231,650 |
| Sep 23, 2025 | 53.03 | 53.04 | 53.00 | 53.04 | 52.33 | 0.02% | 222,790 |
| Sep 22, 2025 | 53.02 | 53.03 | 53.01 | 53.03 | 52.32 | 0.05% | 153,886 |
| Sep 19, 2025 | 52.95 | 53.01 | 52.95 | 53.01 | 52.29 | 0.02% | 226,523 |
| Sep 18, 2025 | 52.98 | 53.00 | 52.97 | 53.00 | 52.28 | 0.08% | 108,240 |
| Sep 17, 2025 | 52.96 | 53.00 | 52.95 | 52.95 | 52.24 | -0.06% | 104,136 |
| Sep 16, 2025 | 52.99 | 52.99 | 52.96 | 52.98 | 52.27 | 0.06% | 122,775 |
| Sep 15, 2025 | 52.98 | 53.00 | 52.92 | 52.95 | 52.24 | - | 213,667 |
| Sep 12, 2025 | 52.92 | 52.95 | 52.92 | 52.95 | 52.24 | 0.11% | 69,932 |
| Sep 11, 2025 | 52.87 | 52.93 | 52.87 | 52.89 | 52.18 | 0.02% | 327,814 |
| Sep 10, 2025 | 52.90 | 52.94 | 52.87 | 52.88 | 52.17 | 0.02% | 196,547 |
| Sep 9, 2025 | 52.94 | 52.96 | 52.87 | 52.87 | 52.16 | -0.13% | 131,209 |
| Sep 8, 2025 | 52.95 | 52.95 | 52.92 | 52.94 | 52.23 | 0.09% | 74,582 |
| Sep 5, 2025 | 52.95 | 52.95 | 52.89 | 52.89 | 52.18 | -0.04% | 459,233 |
| Sep 4, 2025 | 52.90 | 52.93 | 52.88 | 52.91 | 52.20 | 0.04% | 98,270 |
| Sep 3, 2025 | 52.89 | 52.90 | 52.88 | 52.89 | 52.18 | 0.04% | 141,367 |
| Sep 2, 2025 | 52.80 | 52.88 | 52.80 | 52.87 | 52.16 | -0.32% | 269,500 |
| Aug 29, 2025 | 53.06 | 53.10 | 53.03 | 53.04 | 52.08 | 0.02% | 102,239 |
| Aug 28, 2025 | 53.07 | 53.07 | 53.03 | 53.03 | 52.07 | 0.02% | 136,690 |
| Aug 27, 2025 | 53.05 | 53.07 | 53.02 | 53.02 | 52.06 | -0.08% | 73,929 |
| Aug 26, 2025 | 53.07 | 53.07 | 53.04 | 53.06 | 52.10 | -0.04% | 98,546 |
| Aug 25, 2025 | 53.05 | 53.08 | 53.02 | 53.08 | 52.12 | 0.06% | 93,494 |
| Aug 22, 2025 | 53.03 | 53.05 | 52.99 | 53.05 | 52.09 | 0.09% | 111,444 |
| Aug 21, 2025 | 53.03 | 53.03 | 52.96 | 53.00 | 52.04 | -0.02% | 180,495 |
| Aug 20, 2025 | 53.00 | 53.01 | 52.94 | 53.01 | 52.05 | 0.11% | 230,506 |
| Aug 19, 2025 | 52.98 | 53.00 | 52.93 | 52.95 | 51.99 | 0.04% | 329,886 |
| Aug 18, 2025 | 53.00 | 53.00 | 52.90 | 52.93 | 51.97 | -0.09% | 126,775 |
| Aug 15, 2025 | 52.93 | 52.99 | 52.90 | 52.98 | 52.02 | 0.15% | 249,242 |
| Aug 14, 2025 | 52.91 | 52.97 | 52.90 | 52.90 | 51.94 | -0.04% | 110,540 |
| Aug 13, 2025 | 52.96 | 52.96 | 52.90 | 52.92 | 51.96 | -0.04% | 176,368 |
| Aug 12, 2025 | 52.95 | 52.95 | 52.90 | 52.94 | 51.98 | 0.13% | 153,386 |
| Aug 11, 2025 | 52.90 | 52.94 | 52.84 | 52.87 | 51.91 | -0.02% | 340,632 |
| Aug 8, 2025 | 52.88 | 52.89 | 52.85 | 52.88 | 51.92 | 0.04% | 103,305 |
| Aug 7, 2025 | 52.88 | 52.88 | 52.79 | 52.86 | 51.90 | - | 215,595 |
| Aug 6, 2025 | 52.92 | 52.92 | 52.81 | 52.86 | 51.90 | 0.08% | 207,451 |
| Aug 5, 2025 | 52.88 | 52.90 | 52.82 | 52.82 | 51.87 | -0.13% | 578,309 |
| Aug 4, 2025 | 52.87 | 52.89 | 52.81 | 52.89 | 51.93 | 0.13% | 101,462 |
| Aug 1, 2025 | 52.86 | 52.86 | 52.79 | 52.82 | 51.87 | -0.38% | 93,597 |
| Jul 31, 2025 | 53.03 | 53.10 | 53.02 | 53.02 | 51.82 | -0.09% | 378,308 |
| Jul 30, 2025 | 53.03 | 53.07 | 53.02 | 53.07 | 51.87 | 0.08% | 78,257 |
| Jul 29, 2025 | 53.03 | 53.07 | 52.99 | 53.03 | 51.83 | 0.09% | 75,892 |
| Jul 28, 2025 | 52.96 | 53.03 | 52.96 | 52.98 | 51.78 | -0.23% | 77,854 |
| Jul 25, 2025 | 53.10 | 53.10 | 52.95 | 53.10 | 51.90 | 0.30% | 160,715 |
| Jul 24, 2025 | 52.94 | 52.96 | 52.88 | 52.94 | 51.74 | 0.11% | 96,757 |
| Jul 23, 2025 | 52.95 | 52.97 | 52.88 | 52.88 | 51.68 | -0.15% | 101,565 |
| Jul 22, 2025 | 52.94 | 52.96 | 52.92 | 52.96 | 51.76 | 0.04% | 98,770 |
| Jul 21, 2025 | 52.92 | 52.94 | 52.90 | 52.94 | 51.74 | 0.04% | 173,355 |
| Jul 18, 2025 | 52.95 | 52.96 | 52.89 | 52.92 | 51.72 | 0.17% | 90,492 |
| Jul 17, 2025 | 52.86 | 52.93 | 52.83 | 52.83 | 51.63 | -0.15% | 127,168 |