Skip to main content
Reckoner BBB-B CLO ETF (RCLO)
NYSEARCA: RCLO · Real-Time Price · USD
24.44
+0.26 (1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

RCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4724.4724.4424.4424.441.10%4,814
Mar 5, 202624.2024.2124.1724.1724.17-0.02%2,433
Mar 4, 202624.1624.1824.1424.1824.18-0.84%2,590
Mar 3, 202624.4124.4124.3824.3824.38-0.23%2,377
Mar 2, 202624.4424.4424.4424.4424.44-0.65%68
Feb 27, 202624.6224.6224.6024.6024.46-1.17%3,449
Feb 26, 202624.9024.9024.8924.8924.750.06%305
Feb 25, 202624.9124.9224.8724.8724.74-0.16%46,888
Feb 24, 202625.0225.0224.9124.9124.77-0.48%2,329
Feb 23, 202625.0825.0825.0225.0324.89-0.26%6,308
Feb 20, 202625.0725.1025.0725.1024.960.08%258
Feb 19, 202625.1925.1925.0825.0824.94-0.40%3,353
Feb 18, 202625.2025.2025.1825.1825.04-0.20%445
Feb 17, 202625.2325.2325.2325.2325.09-0.02%2,661
Feb 13, 202625.2225.2325.1925.2325.090.10%1,924
Feb 12, 202625.2325.2325.2125.2125.07-0.04%3,889
Feb 11, 202625.2225.2325.2225.2225.08-0.04%102,347
Feb 10, 202625.2125.2325.2125.2325.090.06%338
Feb 9, 202625.2125.2125.2125.2125.07-0.06%349
Feb 6, 202625.2325.2325.2325.2325.090.04%480
Feb 5, 202625.2125.2225.2125.2225.080.04%586
Feb 4, 202625.2025.2125.2025.2125.07-0.12%487
Feb 3, 202625.2425.2425.2425.2425.100.08%1,275
Feb 2, 202625.2325.2325.2225.2225.08-0.57%1,189
Jan 30, 202625.3625.3625.3625.3625.070.04%13
Jan 29, 202625.3525.3525.3525.3525.060.14%6
Jan 28, 202625.3225.3325.3025.3225.030.04%1,534
Jan 27, 202625.2925.3125.2925.3125.020.05%155
Jan 26, 202625.3025.3125.2925.2925.01-0.01%1,483
Jan 23, 202625.3025.3025.3025.3025.010.04%4
Jan 22, 202625.2925.2925.2825.2925.00-0.02%226
Jan 21, 202625.2725.2925.2725.2925.000.18%3,303
Jan 20, 202625.2525.2525.2525.2524.960.02%6
Jan 16, 202625.2325.2425.2325.2424.960.18%1,298
Jan 15, 202625.2025.2025.2025.2024.91-3
Jan 14, 202625.2025.2025.2025.2024.91-0.06%309
Jan 13, 202625.2025.2125.2025.2124.930.14%472
Jan 12, 202625.1825.1825.1725.1824.890.04%513
Jan 9, 202625.1725.1725.1725.1724.88-307
Jan 8, 202625.1725.1725.1725.1724.880.18%22
Jan 7, 202625.1425.1525.1225.1224.84-0.10%2,957
Jan 6, 202625.1425.1525.1425.1524.860.12%283
Jan 5, 202625.1425.1425.1225.1224.83-682
Jan 2, 202625.1225.1225.1225.1224.83-115
Dec 31, 202525.1225.1325.1225.1224.830.04%3,693
Dec 30, 202525.1225.1225.1125.1124.820.04%142
Dec 29, 202525.1025.1025.1025.1024.81-0.02%84
Dec 26, 202525.1025.1025.1025.1024.820.02%10
Dec 24, 202525.0925.1025.0925.1024.810.08%1,970
Dec 23, 202525.0825.0825.0825.0824.79-0.50%5,253
Dec 22, 202525.2025.2025.2025.2024.75-11
Dec 19, 202525.1725.2025.1725.2024.750.08%311
Dec 18, 202525.1825.1825.1825.1824.730.12%4,807
Dec 17, 202525.1525.1525.1525.1524.700.02%600
Dec 16, 202525.1725.1725.1525.1524.70-0.02%1,176
Dec 15, 202525.1725.1725.1525.1524.70-0.02%1,551
Dec 12, 202525.1625.1625.1625.1624.710.16%7
Dec 11, 202525.1225.1225.1225.1224.67-505
Dec 10, 202525.1225.1225.1225.1224.67-0.04%5,707
Dec 9, 202525.1325.1325.1325.1324.680.04%2
Dec 8, 202525.1225.1225.1225.1224.670.02%83
Dec 5, 202525.1125.1125.1125.1124.66-262
Dec 4, 202525.1025.1225.1025.1124.660.02%2,081
Dec 3, 202525.1025.1125.1025.1124.660.08%9,500
Dec 2, 202525.1025.1025.0925.0924.64-0.04%1,000
Dec 1, 202525.1025.1025.1025.1024.65-0.59%2
Nov 28, 202525.2525.2525.2525.2524.630.08%-
Nov 26, 202525.2325.2325.2325.2324.610.08%72
Nov 25, 202525.2025.2125.2025.2124.590.02%1,154
Nov 24, 202525.2225.2325.2025.2024.59-0.02%54,797
Nov 21, 202525.2225.2225.2125.2124.590.12%3,236
Nov 20, 202525.2325.2325.1625.1824.56-0.24%7,554
Nov 19, 202525.2325.2425.2325.2424.620.02%3,689
Nov 18, 202525.2425.2425.2325.2324.62-0.02%2,008
Nov 17, 202525.2425.2425.2225.2424.620.06%8,693
Nov 14, 202525.2325.2425.2225.2224.610.02%2,292
Nov 13, 202525.2225.2225.2125.2224.600.02%2,598
Nov 12, 202525.2125.2125.2125.2124.600.06%10
Nov 11, 202525.2025.2025.2025.2024.58-0.02%8
Nov 10, 202525.2025.2025.1925.2024.590.08%14,962
Nov 7, 202525.2025.2025.1725.1824.570.02%20,981
Nov 6, 202525.1925.1925.1825.1824.56-0.02%1,566
Nov 5, 202525.1825.1825.1825.1824.570.06%9,868
Nov 4, 202525.1725.1725.1625.1724.550.02%2,597
Nov 3, 202525.1625.1625.1625.1624.55-3,150
Oct 31, 202525.1625.1625.1625.1624.550.10%7,151
Oct 30, 202525.1325.1425.1325.1424.530.06%2,506
Oct 29, 202525.1225.1225.1225.1224.51-0.02%37
Oct 28, 202525.1325.1325.1125.1324.52-2,603
Oct 27, 202525.1325.1425.1025.1324.520.02%7,681
Oct 24, 202525.1325.1425.1225.1224.510.10%4,425
Oct 23, 202525.1025.1025.0925.1024.49-0.02%5,691