VanEck CLO ETF (CLOI)
NYSEARCA: CLOI · Real-Time Price · USD
52.48
+0.04 (0.08%)
At close: Mar 6, 2026, 4:00 PM EST
52.48
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.40 | 52.52 | 52.39 | 52.48 | 52.48 | 0.08% | 312,647 |
| Mar 5, 2026 | 52.44 | 52.53 | 52.43 | 52.44 | 52.44 | -0.10% | 194,865 |
| Mar 4, 2026 | 52.58 | 52.58 | 52.44 | 52.49 | 52.49 | -0.32% | 226,335 |
| Mar 3, 2026 | 52.59 | 52.74 | 52.59 | 52.66 | 52.66 | -0.06% | 256,641 |
| Mar 2, 2026 | 52.72 | 52.72 | 52.64 | 52.69 | 52.69 | -0.40% | 846,822 |
| Feb 27, 2026 | 52.94 | 52.97 | 52.90 | 52.90 | 52.70 | -0.08% | 125,586 |
| Feb 26, 2026 | 52.93 | 52.95 | 52.92 | 52.94 | 52.74 | -0.06% | 88,352 |
| Feb 25, 2026 | 52.90 | 52.97 | 52.90 | 52.97 | 52.77 | 0.08% | 170,380 |
| Feb 24, 2026 | 52.89 | 52.96 | 52.89 | 52.93 | 52.73 | 0.02% | 176,353 |
| Feb 23, 2026 | 52.93 | 52.98 | 52.87 | 52.92 | 52.72 | 0.04% | 239,046 |
| Feb 20, 2026 | 52.95 | 52.95 | 52.90 | 52.90 | 52.70 | -0.09% | 113,419 |
| Feb 19, 2026 | 52.94 | 52.95 | 52.89 | 52.95 | 52.75 | 0.09% | 235,027 |
| Feb 18, 2026 | 52.88 | 52.93 | 52.88 | 52.90 | 52.70 | - | 131,051 |
| Feb 17, 2026 | 52.87 | 52.93 | 52.87 | 52.90 | 52.70 | 0.02% | 128,827 |
| Feb 13, 2026 | 52.92 | 52.92 | 52.88 | 52.89 | 52.69 | -0.02% | 66,921 |
| Feb 12, 2026 | 52.87 | 52.91 | 52.85 | 52.90 | 52.70 | 0.04% | 300,949 |
| Feb 11, 2026 | 52.87 | 52.89 | 52.87 | 52.88 | 52.68 | 0.06% | 156,226 |
| Feb 10, 2026 | 52.88 | 52.90 | 52.85 | 52.85 | 52.65 | -0.06% | 569,252 |
| Feb 9, 2026 | 52.84 | 52.90 | 52.84 | 52.88 | 52.68 | 0.02% | 198,088 |
| Feb 6, 2026 | 52.83 | 52.87 | 52.83 | 52.87 | 52.67 | 0.04% | 173,026 |
| Feb 5, 2026 | 52.88 | 52.88 | 52.84 | 52.85 | 52.65 | -0.02% | 205,655 |
| Feb 4, 2026 | 52.85 | 52.88 | 52.81 | 52.86 | 52.66 | 0.02% | 240,279 |
| Feb 3, 2026 | 52.87 | 52.89 | 52.84 | 52.85 | 52.65 | -0.02% | 279,230 |
| Feb 2, 2026 | 52.85 | 52.89 | 52.84 | 52.86 | 52.66 | -0.35% | 143,857 |
| Jan 30, 2026 | 53.06 | 53.06 | 53.01 | 53.04 | 52.61 | 0.02% | 104,184 |
| Jan 29, 2026 | 53.01 | 53.07 | 53.01 | 53.03 | 52.60 | -0.05% | 85,927 |
| Jan 28, 2026 | 53.07 | 53.07 | 53.04 | 53.06 | 52.62 | 0.05% | 174,490 |
| Jan 27, 2026 | 53.02 | 53.05 | 53.02 | 53.03 | 52.60 | 0.02% | 109,080 |
| Jan 26, 2026 | 53.04 | 53.05 | 52.98 | 53.02 | 52.59 | 0.03% | 117,633 |
| Jan 23, 2026 | 52.96 | 53.03 | 52.95 | 53.00 | 52.57 | 0.06% | 463,168 |
| Jan 22, 2026 | 52.94 | 52.99 | 52.94 | 52.97 | 52.54 | 0.02% | 550,535 |
| Jan 21, 2026 | 52.89 | 52.99 | 52.89 | 52.96 | 52.53 | 0.09% | 1,833,893 |
| Jan 20, 2026 | 52.84 | 52.94 | 52.84 | 52.91 | 52.48 | 0.08% | 730,318 |
| Jan 16, 2026 | 52.87 | 52.89 | 52.85 | 52.87 | 52.44 | 0.06% | 132,859 |
| Jan 15, 2026 | 52.86 | 52.87 | 52.84 | 52.84 | 52.41 | 0.03% | 143,894 |
| Jan 14, 2026 | 52.80 | 52.84 | 52.80 | 52.82 | 52.39 | 0.02% | 135,295 |
| Jan 13, 2026 | 52.84 | 52.84 | 52.79 | 52.81 | 52.38 | 0.06% | 485,048 |
| Jan 12, 2026 | 52.83 | 52.84 | 52.78 | 52.78 | 52.35 | -0.09% | 921,820 |
| Jan 9, 2026 | 52.76 | 52.84 | 52.76 | 52.83 | 52.40 | 0.09% | 539,968 |
| Jan 8, 2026 | 52.75 | 52.83 | 52.75 | 52.78 | 52.35 | - | 483,882 |
| Jan 7, 2026 | 52.80 | 52.82 | 52.77 | 52.78 | 52.35 | -0.02% | 302,764 |
| Jan 6, 2026 | 52.83 | 52.84 | 52.79 | 52.79 | 52.36 | - | 340,460 |
| Jan 5, 2026 | 52.84 | 52.86 | 52.78 | 52.79 | 52.36 | -0.09% | 243,665 |
| Jan 2, 2026 | 52.87 | 52.87 | 52.83 | 52.84 | 52.41 | 0.06% | 155,741 |
| Dec 31, 2025 | 52.82 | 52.83 | 52.80 | 52.81 | 52.38 | -0.02% | 173,911 |
| Dec 30, 2025 | 52.80 | 52.82 | 52.80 | 52.82 | 52.39 | 0.05% | 274,296 |
| Dec 29, 2025 | 52.78 | 52.81 | 52.77 | 52.80 | 52.36 | -0.42% | 160,693 |
| Dec 26, 2025 | 53.04 | 53.06 | 53.01 | 53.02 | 52.32 | -0.02% | 76,061 |
| Dec 24, 2025 | 53.01 | 53.04 | 53.01 | 53.03 | 52.33 | 0.02% | 102,125 |
| Dec 23, 2025 | 52.95 | 53.03 | 52.95 | 53.02 | 52.32 | 0.11% | 463,663 |
| Dec 22, 2025 | 52.97 | 52.98 | 52.93 | 52.96 | 52.26 | 0.06% | 274,764 |
| Dec 19, 2025 | 52.92 | 52.95 | 52.92 | 52.93 | 52.23 | 0.04% | 157,219 |
| Dec 18, 2025 | 52.91 | 52.94 | 52.91 | 52.91 | 52.21 | - | 190,880 |
| Dec 17, 2025 | 52.92 | 52.95 | 52.89 | 52.91 | 52.21 | -0.08% | 139,180 |
| Dec 16, 2025 | 52.94 | 52.95 | 52.91 | 52.95 | 52.25 | 0.08% | 136,434 |
| Dec 15, 2025 | 52.94 | 52.94 | 52.90 | 52.91 | 52.21 | 0.04% | 190,032 |
| Dec 12, 2025 | 52.89 | 52.92 | 52.89 | 52.89 | 52.19 | -0.02% | 125,945 |
| Dec 11, 2025 | 52.92 | 52.92 | 52.88 | 52.90 | 52.20 | -0.01% | 380,702 |
| Dec 10, 2025 | 52.87 | 52.91 | 52.87 | 52.91 | 52.21 | 0.01% | 278,065 |
| Dec 9, 2025 | 52.88 | 52.91 | 52.87 | 52.90 | 52.20 | 0.08% | 1,275,604 |
| Dec 8, 2025 | 52.86 | 52.88 | 52.86 | 52.86 | 52.16 | - | 137,100 |
| Dec 5, 2025 | 52.82 | 52.87 | 52.82 | 52.86 | 52.16 | - | 94,777 |
| Dec 4, 2025 | 52.85 | 52.86 | 52.81 | 52.86 | 52.16 | 0.09% | 245,122 |
| Dec 3, 2025 | 52.82 | 52.83 | 52.79 | 52.81 | 52.11 | -0.02% | 597,430 |
| Dec 2, 2025 | 52.84 | 52.84 | 52.75 | 52.82 | 52.12 | 0.09% | 128,572 |
| Dec 1, 2025 | 52.78 | 52.80 | 52.75 | 52.78 | 52.08 | 0.07% | 161,221 |
| Nov 28, 2025 | 52.71 | 52.75 | 52.71 | 52.74 | 52.04 | -0.38% | 64,332 |
| Nov 26, 2025 | 53.02 | 53.03 | 52.93 | 52.94 | 52.02 | 0.04% | 476,727 |
| Nov 25, 2025 | 52.93 | 53.01 | 52.92 | 52.92 | 52.00 | -0.09% | 138,934 |
| Nov 24, 2025 | 52.94 | 53.01 | 52.94 | 52.97 | 52.05 | 0.07% | 163,351 |
| Nov 21, 2025 | 52.99 | 52.99 | 52.93 | 52.94 | 52.01 | 0.01% | 210,441 |
| Nov 20, 2025 | 53.02 | 53.02 | 52.89 | 52.93 | 52.01 | -0.08% | 203,609 |
| Nov 19, 2025 | 52.97 | 52.98 | 52.93 | 52.97 | 52.05 | -0.02% | 139,808 |
| Nov 18, 2025 | 52.97 | 53.00 | 52.90 | 52.98 | 52.06 | 0.02% | 362,390 |
| Nov 17, 2025 | 52.95 | 52.97 | 52.92 | 52.97 | 52.05 | 0.09% | 162,174 |
| Nov 14, 2025 | 52.92 | 52.94 | 52.92 | 52.93 | 52.00 | 0.05% | 94,695 |
| Nov 13, 2025 | 52.86 | 52.93 | 52.86 | 52.90 | 51.98 | -0.06% | 426,080 |
| Nov 12, 2025 | 52.87 | 52.93 | 52.86 | 52.93 | 52.01 | 0.17% | 165,361 |
| Nov 11, 2025 | 52.86 | 52.95 | 52.84 | 52.84 | 51.92 | -0.11% | 109,979 |
| Nov 10, 2025 | 52.95 | 52.95 | 52.90 | 52.90 | 51.98 | -0.04% | 136,830 |
| Nov 7, 2025 | 52.87 | 52.92 | 52.83 | 52.92 | 52.00 | 0.17% | 159,366 |
| Nov 6, 2025 | 52.87 | 52.88 | 52.81 | 52.83 | 51.91 | -0.06% | 264,712 |
| Nov 5, 2025 | 52.86 | 52.87 | 52.83 | 52.86 | 51.94 | 0.02% | 147,732 |
| Nov 4, 2025 | 52.88 | 52.88 | 52.84 | 52.85 | 51.93 | 0.02% | 168,013 |
| Nov 3, 2025 | 52.79 | 52.87 | 52.79 | 52.84 | 51.92 | -0.37% | 365,064 |
| Oct 31, 2025 | 53.10 | 53.10 | 53.02 | 53.04 | 51.87 | 0.03% | 218,273 |
| Oct 30, 2025 | 53.04 | 53.06 | 53.02 | 53.02 | 51.85 | -0.09% | 204,570 |
| Oct 29, 2025 | 53.04 | 53.07 | 53.01 | 53.07 | 51.90 | 0.07% | 185,333 |
| Oct 28, 2025 | 53.07 | 53.07 | 53.01 | 53.04 | 51.87 | 0.03% | 193,604 |
| Oct 27, 2025 | 53.03 | 53.04 | 53.00 | 53.02 | 51.85 | - | 106,613 |
| Oct 24, 2025 | 52.99 | 53.02 | 52.96 | 53.02 | 51.85 | 0.09% | 81,078 |
| Oct 23, 2025 | 52.94 | 52.98 | 52.94 | 52.97 | 51.81 | 0.06% | 257,774 |
| Oct 22, 2025 | 52.94 | 52.99 | 52.94 | 52.94 | 51.78 | - | 89,990 |
| Oct 21, 2025 | 52.98 | 52.99 | 52.93 | 52.94 | 51.78 | -0.02% | 436,124 |
| Oct 20, 2025 | 52.99 | 52.99 | 52.94 | 52.95 | 51.79 | 0.02% | 156,558 |
| Oct 17, 2025 | 52.91 | 52.96 | 52.91 | 52.94 | 51.78 | 0.08% | 105,890 |
| Oct 16, 2025 | 52.92 | 52.93 | 52.88 | 52.90 | 51.74 | 0.02% | 118,040 |
| Oct 15, 2025 | 52.87 | 52.94 | 52.87 | 52.89 | 51.73 | -0.08% | 136,897 |
| Oct 14, 2025 | 52.98 | 52.98 | 52.93 | 52.93 | 51.77 | -0.06% | 282,371 |
| Oct 13, 2025 | 52.94 | 52.98 | 52.89 | 52.96 | 51.80 | 0.11% | 172,148 |