VanEck CLO ETF (CLOI)
NYSEARCA: CLOI · Real-Time Price · USD
52.82
+0.04 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CLOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.84 | 52.84 | 52.79 | 52.82 | 52.82 | 0.09% | 169,794 |
| Apr 27, 2026 | 52.74 | 52.80 | 52.70 | 52.78 | 52.78 | 0.01% | 85,706 |
| Apr 24, 2026 | 52.73 | 52.78 | 52.69 | 52.77 | 52.77 | 0.13% | 166,649 |
| Apr 23, 2026 | 52.73 | 52.73 | 52.66 | 52.70 | 52.70 | - | 75,018 |
| Apr 22, 2026 | 52.69 | 52.71 | 52.67 | 52.70 | 52.70 | 0.10% | 84,548 |
| Apr 21, 2026 | 52.70 | 52.70 | 52.61 | 52.65 | 52.65 | -0.09% | 166,325 |
| Apr 20, 2026 | 52.70 | 52.70 | 52.66 | 52.69 | 52.69 | 0.02% | 105,069 |
| Apr 17, 2026 | 52.67 | 52.68 | 52.61 | 52.68 | 52.68 | 0.08% | 317,986 |
| Apr 16, 2026 | 52.60 | 52.64 | 52.56 | 52.64 | 52.64 | 0.04% | 149,884 |
| Apr 15, 2026 | 52.58 | 52.62 | 52.58 | 52.62 | 52.62 | 0.04% | 220,462 |
| Apr 14, 2026 | 52.62 | 52.62 | 52.57 | 52.60 | 52.60 | 0.08% | 185,483 |
| Apr 13, 2026 | 52.58 | 52.62 | 52.55 | 52.56 | 52.56 | 0.02% | 90,109 |
| Apr 10, 2026 | 52.52 | 52.60 | 52.52 | 52.55 | 52.55 | 0.02% | 133,585 |
| Apr 9, 2026 | 52.58 | 52.58 | 52.50 | 52.54 | 52.54 | -0.04% | 123,017 |
| Apr 8, 2026 | 52.50 | 52.57 | 52.50 | 52.56 | 52.56 | 0.11% | 254,696 |
| Apr 7, 2026 | 52.45 | 52.52 | 52.45 | 52.50 | 52.50 | - | 155,647 |
| Apr 6, 2026 | 52.56 | 52.56 | 52.48 | 52.50 | 52.50 | - | 174,976 |
| Apr 2, 2026 | 52.53 | 52.54 | 52.48 | 52.50 | 52.50 | 0.04% | 164,912 |
| Apr 1, 2026 | 52.56 | 52.56 | 52.48 | 52.48 | 52.48 | -0.42% | 84,863 |
| Mar 31, 2026 | 52.70 | 52.70 | 52.65 | 52.70 | 52.48 | 0.08% | 189,860 |
| Mar 30, 2026 | 52.62 | 52.72 | 52.62 | 52.66 | 52.44 | 0.06% | 146,314 |
| Mar 27, 2026 | 52.64 | 52.69 | 52.60 | 52.63 | 52.41 | -0.06% | 400,683 |
| Mar 26, 2026 | 52.65 | 52.70 | 52.63 | 52.66 | 52.44 | 0.04% | 166,121 |
| Mar 25, 2026 | 52.60 | 52.66 | 52.60 | 52.64 | 52.42 | 0.11% | 125,539 |
| Mar 24, 2026 | 52.58 | 52.66 | 52.58 | 52.58 | 52.36 | -0.10% | 222,337 |
| Mar 23, 2026 | 52.64 | 52.67 | 52.60 | 52.63 | 52.41 | 0.11% | 222,082 |
| Mar 20, 2026 | 52.39 | 52.58 | 52.39 | 52.57 | 52.35 | -0.02% | 148,394 |
| Mar 19, 2026 | 52.48 | 52.61 | 52.48 | 52.58 | 52.36 | 0.08% | 143,165 |
| Mar 18, 2026 | 52.57 | 52.58 | 52.54 | 52.54 | 52.32 | -0.04% | 99,871 |
| Mar 17, 2026 | 52.62 | 52.62 | 52.55 | 52.56 | 52.34 | - | 166,369 |
| Mar 16, 2026 | 52.47 | 52.57 | 52.47 | 52.56 | 52.34 | 0.10% | 300,047 |
| Mar 13, 2026 | 52.51 | 52.55 | 52.50 | 52.51 | 52.29 | 0.02% | 126,259 |
| Mar 12, 2026 | 52.62 | 52.62 | 52.49 | 52.50 | 52.28 | -0.02% | 515,066 |
| Mar 11, 2026 | 52.62 | 52.62 | 52.51 | 52.51 | 52.29 | 0.04% | 95,730 |
| Mar 10, 2026 | 52.44 | 52.57 | 52.44 | 52.49 | 52.27 | 0.04% | 187,493 |
| Mar 9, 2026 | 52.41 | 52.49 | 52.36 | 52.47 | 52.25 | -0.02% | 219,817 |
| Mar 6, 2026 | 52.40 | 52.52 | 52.39 | 52.48 | 52.26 | 0.08% | 312,657 |
| Mar 5, 2026 | 52.44 | 52.53 | 52.43 | 52.44 | 52.22 | -0.10% | 194,953 |
| Mar 4, 2026 | 52.58 | 52.58 | 52.44 | 52.49 | 52.27 | -0.32% | 226,335 |
| Mar 3, 2026 | 52.59 | 52.74 | 52.59 | 52.66 | 52.44 | -0.06% | 256,641 |
| Mar 2, 2026 | 52.72 | 52.72 | 52.64 | 52.69 | 52.47 | -0.40% | 846,822 |
| Feb 27, 2026 | 52.94 | 52.97 | 52.90 | 52.90 | 52.48 | -0.08% | 125,586 |
| Feb 26, 2026 | 52.93 | 52.95 | 52.92 | 52.94 | 52.52 | -0.06% | 88,352 |
| Feb 25, 2026 | 52.90 | 52.97 | 52.90 | 52.97 | 52.55 | 0.08% | 170,380 |
| Feb 24, 2026 | 52.89 | 52.96 | 52.89 | 52.93 | 52.51 | 0.02% | 176,353 |
| Feb 23, 2026 | 52.93 | 52.98 | 52.87 | 52.92 | 52.50 | 0.04% | 239,046 |
| Feb 20, 2026 | 52.95 | 52.95 | 52.90 | 52.90 | 52.48 | -0.09% | 113,419 |
| Feb 19, 2026 | 52.94 | 52.95 | 52.89 | 52.95 | 52.53 | 0.09% | 235,027 |
| Feb 18, 2026 | 52.88 | 52.93 | 52.88 | 52.90 | 52.48 | - | 131,051 |
| Feb 17, 2026 | 52.87 | 52.93 | 52.87 | 52.90 | 52.48 | 0.02% | 128,827 |
| Feb 13, 2026 | 52.92 | 52.92 | 52.88 | 52.89 | 52.47 | -0.02% | 66,921 |
| Feb 12, 2026 | 52.87 | 52.91 | 52.85 | 52.90 | 52.48 | 0.04% | 300,949 |
| Feb 11, 2026 | 52.87 | 52.89 | 52.87 | 52.88 | 52.46 | 0.06% | 156,226 |
| Feb 10, 2026 | 52.88 | 52.90 | 52.85 | 52.85 | 52.43 | -0.06% | 569,252 |
| Feb 9, 2026 | 52.84 | 52.90 | 52.84 | 52.88 | 52.46 | 0.02% | 198,088 |
| Feb 6, 2026 | 52.83 | 52.87 | 52.83 | 52.87 | 52.45 | 0.04% | 173,026 |
| Feb 5, 2026 | 52.88 | 52.88 | 52.84 | 52.85 | 52.43 | -0.02% | 205,655 |
| Feb 4, 2026 | 52.85 | 52.88 | 52.81 | 52.86 | 52.44 | 0.02% | 240,279 |
| Feb 3, 2026 | 52.87 | 52.89 | 52.84 | 52.85 | 52.43 | -0.02% | 279,230 |
| Feb 2, 2026 | 52.85 | 52.89 | 52.84 | 52.86 | 52.44 | -0.35% | 143,857 |
| Jan 30, 2026 | 53.06 | 53.06 | 53.01 | 53.04 | 52.39 | 0.02% | 104,184 |
| Jan 29, 2026 | 53.01 | 53.07 | 53.01 | 53.03 | 52.38 | -0.05% | 85,927 |
| Jan 28, 2026 | 53.07 | 53.07 | 53.04 | 53.06 | 52.40 | 0.05% | 174,490 |
| Jan 27, 2026 | 53.02 | 53.05 | 53.02 | 53.03 | 52.38 | 0.02% | 109,080 |
| Jan 26, 2026 | 53.04 | 53.05 | 52.98 | 53.02 | 52.37 | 0.03% | 117,633 |
| Jan 23, 2026 | 52.96 | 53.03 | 52.95 | 53.00 | 52.35 | 0.06% | 463,168 |
| Jan 22, 2026 | 52.94 | 52.99 | 52.94 | 52.97 | 52.32 | 0.02% | 550,535 |
| Jan 21, 2026 | 52.89 | 52.99 | 52.89 | 52.96 | 52.31 | 0.09% | 1,833,893 |
| Jan 20, 2026 | 52.84 | 52.94 | 52.84 | 52.91 | 52.26 | 0.08% | 730,318 |
| Jan 16, 2026 | 52.87 | 52.89 | 52.85 | 52.87 | 52.22 | 0.06% | 132,859 |
| Jan 15, 2026 | 52.86 | 52.87 | 52.84 | 52.84 | 52.19 | 0.03% | 143,894 |
| Jan 14, 2026 | 52.80 | 52.84 | 52.80 | 52.82 | 52.17 | 0.02% | 135,295 |
| Jan 13, 2026 | 52.84 | 52.84 | 52.79 | 52.81 | 52.16 | 0.06% | 485,048 |
| Jan 12, 2026 | 52.83 | 52.84 | 52.78 | 52.78 | 52.13 | -0.09% | 921,820 |
| Jan 9, 2026 | 52.76 | 52.84 | 52.76 | 52.83 | 52.18 | 0.09% | 539,968 |
| Jan 8, 2026 | 52.75 | 52.83 | 52.75 | 52.78 | 52.13 | - | 483,882 |
| Jan 7, 2026 | 52.80 | 52.82 | 52.77 | 52.78 | 52.13 | -0.02% | 302,764 |
| Jan 6, 2026 | 52.83 | 52.84 | 52.79 | 52.79 | 52.14 | - | 340,460 |
| Jan 5, 2026 | 52.84 | 52.86 | 52.78 | 52.79 | 52.14 | -0.09% | 243,665 |
| Jan 2, 2026 | 52.87 | 52.87 | 52.83 | 52.84 | 52.19 | 0.06% | 155,741 |
| Dec 31, 2025 | 52.82 | 52.83 | 52.80 | 52.81 | 52.16 | -0.02% | 173,911 |
| Dec 30, 2025 | 52.80 | 52.82 | 52.80 | 52.82 | 52.17 | 0.05% | 274,296 |
| Dec 29, 2025 | 52.78 | 52.81 | 52.77 | 52.80 | 52.14 | -0.42% | 160,693 |
| Dec 26, 2025 | 53.04 | 53.06 | 53.01 | 53.02 | 52.10 | -0.02% | 76,061 |
| Dec 24, 2025 | 53.01 | 53.04 | 53.01 | 53.03 | 52.11 | 0.02% | 102,125 |
| Dec 23, 2025 | 52.95 | 53.03 | 52.95 | 53.02 | 52.10 | 0.11% | 463,663 |
| Dec 22, 2025 | 52.97 | 52.98 | 52.93 | 52.96 | 52.04 | 0.06% | 274,764 |
| Dec 19, 2025 | 52.92 | 52.95 | 52.92 | 52.93 | 52.01 | 0.04% | 157,219 |
| Dec 18, 2025 | 52.91 | 52.94 | 52.91 | 52.91 | 51.99 | - | 190,880 |
| Dec 17, 2025 | 52.92 | 52.95 | 52.89 | 52.91 | 51.99 | -0.08% | 139,180 |
| Dec 16, 2025 | 52.94 | 52.95 | 52.91 | 52.95 | 52.03 | 0.08% | 136,434 |
| Dec 15, 2025 | 52.94 | 52.94 | 52.90 | 52.91 | 51.99 | 0.04% | 190,032 |
| Dec 12, 2025 | 52.89 | 52.92 | 52.89 | 52.89 | 51.97 | -0.02% | 125,945 |
| Dec 11, 2025 | 52.92 | 52.92 | 52.88 | 52.90 | 51.98 | -0.01% | 380,702 |
| Dec 10, 2025 | 52.87 | 52.91 | 52.87 | 52.91 | 51.99 | 0.01% | 278,065 |
| Dec 9, 2025 | 52.88 | 52.91 | 52.87 | 52.90 | 51.98 | 0.08% | 1,275,604 |
| Dec 8, 2025 | 52.86 | 52.88 | 52.86 | 52.86 | 51.94 | - | 137,100 |
| Dec 5, 2025 | 52.82 | 52.87 | 52.82 | 52.86 | 51.94 | - | 94,777 |
| Dec 4, 2025 | 52.85 | 52.86 | 52.81 | 52.86 | 51.94 | 0.09% | 245,122 |
| Dec 3, 2025 | 52.82 | 52.83 | 52.79 | 52.81 | 51.89 | -0.02% | 597,430 |