Dark

BCLO
iShares BBB-B CLO Active ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:58:53 PM EDT

49.82USD+0.020%(+0.01)16,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	49.8100	49.8304	49.7500	49.8267	+0.064%	16,276	0.000%
2026-10-01	49.8000	49.8200	49.7850	49.7950	-0.450%	91,087	+0.064%
2026-09-30	50.0300	50.0600	50.0100	50.0200	-0.014%	38,508	-0.386%
2026-09-29	50.0100	50.0700	50.0050	50.0268	-0.027%	17,335	-0.400%
2026-09-28	49.9300	50.0500	49.8800	50.0404	+0.271%	34,453	-0.427%
2026-09-25	49.8600	49.9100	49.8600	49.9050	+0.060%	23,294	-0.157%
2026-09-24	49.8900	49.9000	49.8000	49.8750	+0.080%	13,158	-0.097%
2026-09-23	49.8700	49.8700	49.7800	49.8350	+0.040%	87,543	-0.017%
2026-09-22	49.8600	49.9097	49.8000	49.8150	+0.050%	34,301	+0.023%
2026-09-21	49.7800	49.8000	49.7800	49.7900	+0.009%	6,781	+0.074%
2026-09-18	49.8000	49.8100	49.7701	49.7854	-0.029%	2,945	+0.083%
2026-09-17	49.7550	49.8200	49.7550	49.8000	+0.171%	84,354	+0.054%
2026-09-16	49.7700	49.7700	49.6700	49.7150	+0.020%	3,698	+0.225%
2026-09-15	49.7100	49.7460	49.6600	49.7050	0.000%	9,399	+0.245%
2026-09-14	49.6000	49.7500	49.6000	49.7050	-0.020%	2,697	+0.245%
2026-09-11	49.7200	49.7500	49.6900	49.7151	+0.051%	11,993	+0.224%
2026-09-10	49.7300	49.7300	49.6301	49.6900	+0.030%	4,772	+0.275%
2026-09-09	49.6800	49.7280	49.6550	49.6750	0.000%	1,437	+0.305%
2026-09-08	49.6800	49.7100	49.6750	49.6750	+0.030%	3,095	+0.305%
2026-09-04	49.6800	49.7100	49.6220	49.6600	+0.081%	24,211	+0.336%
2026-09-03	49.5700	49.6650	49.5700	49.6200	-0.045%	2,227	+0.417%
2026-09-02	49.6400	49.6425	49.5400	49.6425	+0.106%	106,012	+0.371%
2026-09-01	49.5000	49.6600	49.5000	49.5900	-0.502%	6,019	+0.477%
2026-08-31	49.8400	49.8500	49.7500	49.8400	+0.100%	3,893	-0.027%
2026-08-28	49.7501	49.8500	49.6100	49.7903	-0.009%	12,299	+0.073%
2026-08-27	49.7714	49.7950	49.7714	49.7950	+0.010%	1,027	+0.064%
2026-08-26	49.8200	49.8200	49.7800	49.7900	-0.060%	6,307	+0.074%
2026-08-25	49.8257	49.8400	49.7950	49.8200	+0.080%	3,522	+0.013%
2026-08-24	49.8000	49.8300	49.7100	49.7800	0.000%	6,279	+0.094%
2026-08-21	49.7620	49.7800	49.6900	49.7800	+0.121%	2,807	+0.094%
2026-08-20	49.6800	49.7250	49.6700	49.7200	+0.010%	4,969	+0.215%
2026-08-19	49.7200	49.7200	49.7000	49.7150	+0.101%	3,018	+0.225%
2026-08-18	49.6100	49.6650	49.6100	49.6650	+0.040%	782	+0.326%
2026-08-17	49.7300	49.7300	49.6100	49.6450	-0.131%	10,264	+0.366%
2026-08-14	49.6600	49.7200	49.6500	49.7100	+0.131%	46,040	+0.235%
2026-08-13	49.6450	49.6450	49.6450	49.6450	+0.084%	1,090	+0.366%
2026-08-12	49.5750	49.6050	49.5300	49.6033	+0.057%	4,669	+0.450%
2026-08-11	49.5200	49.6100	49.5200	49.5750	0.000%	13,361	+0.508%
2026-08-10	49.5900	49.5900	49.5500	49.5750	+0.101%	8,241	+0.508%
2026-08-07	49.5150	49.5400	49.5150	49.5250	+0.061%	20,777	+0.609%
2026-08-06	49.4800	49.5100	49.4800	49.4950	+0.030%	21,156	+0.670%
2026-08-05	49.4400	49.4800	49.4400	49.4800	+0.088%	3,594	+0.701%
2026-08-04	49.3200	49.4700	49.3200	49.4363	+0.134%	11,754	+0.790%
2026-08-03	49.3900	49.4200	49.3200	49.3700	-0.373%	28,232	+0.925%
2026-07-31	49.5499	49.5550	49.5050	49.5550	+0.091%	3,047	+0.548%
2026-07-30	49.5000	49.5400	49.4800	49.5100	-0.071%	64,879	+0.640%
2026-07-29	49.5600	49.5600	49.5300	49.5450	-0.071%	2,953	+0.569%
2026-07-28	49.5400	49.6100	49.5300	49.5800	+0.050%	1,591	+0.498%
2026-07-27	49.5600	49.6600	49.5500	49.5550	+0.030%	10,118	+0.548%
2026-07-24	49.6200	49.6286	49.5400	49.5400	-0.071%	5,113	+0.579%
2026-07-23	49.6000	49.6400	49.5600	49.5750	-0.071%	23,193	+0.508%
2026-07-22	49.6000	49.6500	49.6000	49.6100	-0.002%	9,503	+0.437%
2026-07-21	49.6000	49.6200	49.5900	49.6109	+0.072%	1,391	+0.435%
2026-07-20	49.6300	49.6300	49.5200	49.5750	+0.010%	4,942	+0.508%
2026-07-17	49.5700	49.5700	49.5700	49.5700	+0.061%	250	+0.518%
2026-07-16	49.5400	49.5400	49.4849	49.5400	+0.040%	795	+0.579%
2026-07-15	49.5200	49.5599	49.5200	49.5200	-0.020%	1,427	+0.619%
2026-07-14	49.5400	49.5600	49.4600	49.5300	+0.050%	2,336	+0.599%
2026-07-13	49.4697	49.5500	49.4600	49.5050	+0.061%	13,447	+0.650%
2026-07-10	49.4750	49.5200	49.4400	49.4750	-0.031%	8,297	+0.711%
2026-07-09	49.4900	49.5400	49.4500	49.4904	+0.021%	16,819	+0.680%
2026-07-08	49.5800	49.5800	49.4500	49.4800	-0.192%	2,601	+0.701%
2026-07-07	49.5900	49.5900	49.5750	49.5750	+0.061%	1,729	+0.508%
2026-07-06	49.0300	49.5800	49.0300	49.5450	+0.040%	5,641	+0.569%
2026-07-02	49.5200	49.5600	49.4958	49.5250	0.000%	750	+0.609%
2026-07-01	49.5500	49.5600	49.5200	49.5250	-0.502%	64,514	+0.609%
2026-06-30	49.7500	49.8000	49.7499	49.7750	-0.040%	7,522	+0.104%
2026-06-29	49.7100	49.8100	49.7100	49.7950	+0.111%	7,629	+0.064%
2026-06-26	49.7350	49.7481	49.6900	49.7400	-0.141%	3,105	+0.174%
2026-06-25	49.8400	49.8400	49.7401	49.8100	+0.060%	2,900	+0.034%
2026-06-24	49.7800	49.8300	49.7300	49.7800	-0.040%	2,326	+0.094%
2026-06-23	49.7100	49.8000	49.7100	49.8000	+0.121%	5,333	+0.054%
2026-06-22	49.7400	49.7900	49.7000	49.7400	+0.030%	6,719	+0.174%
2026-06-18	49.7250	49.7700	49.7250	49.7250	-0.060%	4,986	+0.205%
2026-06-17	49.7100	49.8000	49.7100	49.7550	0.000%	2,677	+0.144%
2026-06-16	49.7900	49.7900	49.7550	49.7550	-0.020%	1,532	+0.144%
2026-06-15	49.8100	49.8100	49.7100	49.7650	+0.030%	2,730	+0.124%
2026-06-12	49.7550	49.7700	49.7500	49.7500	+0.080%	1,941	+0.154%
2026-06-11	49.7600	49.7600	49.6600	49.7100	+0.010%	2,534	+0.235%
2026-06-10	49.7050	49.7490	49.7050	49.7050	-0.020%	402	+0.245%
2026-06-09	49.7500	49.7500	49.7000	49.7150	+0.040%	1,273	+0.225%
2026-06-08	49.7150	49.7400	49.6950	49.6950	+0.070%	1,950	+0.265%
2026-06-05	49.7100	49.7100	49.6500	49.6600	+0.010%	1,558	+0.336%
2026-06-04	49.7000	49.7000	49.4500	49.6550	-0.010%	6,709	+0.346%
2026-06-03	49.6900	49.6900	49.6400	49.6600	+0.050%	5,830	+0.336%
2026-06-02	49.6420	49.6800	49.5900	49.6350	0.000%	2,269	+0.386%
2026-06-01	49.5900	49.6900	49.5900	49.6350	-0.501%	9,308	+0.386%
2026-05-29	49.8850	49.8850	49.8850	49.8850	-0.010%	1,313	-0.117%
2026-05-28	49.8100	49.8900	49.8100	49.8900	+0.100%	745	-0.127%
2026-05-27	49.8800	49.8800	49.8400	49.8400	-0.010%	1,739	-0.027%
2026-05-26	49.7800	49.8450	49.7800	49.8450	+0.090%	559	-0.037%
2026-05-22	49.8000	49.8000	49.7919	49.8000	+0.121%	8,181	+0.054%
2026-05-21	49.7900	49.8000	49.7400	49.7400	+0.010%	12,445	+0.174%
2026-05-20	49.7400	49.8000	49.7000	49.7350	+0.091%	15,509	+0.184%
2026-05-19	49.6900	49.6900	49.6900	49.6900	+0.010%	388	+0.275%
2026-05-18	49.7100	49.7200	49.6850	49.6850	+0.040%	1,191	+0.285%
2026-05-15	49.6650	49.6650	49.6650	49.6650	+0.091%	59	+0.326%
2026-05-14	49.6201	49.6242	49.6199	49.6200	+0.060%	1,446	+0.417%
2026-05-13	49.5300	49.6300	49.5300	49.5900	+0.040%	1,648	+0.477%
2026-05-12	49.5700	49.6200	49.5700	49.5700	+0.010%	1,011	+0.518%
2026-05-11	49.5800	49.5800	49.4900	49.5650	+0.101%	3,152	+0.528%
2026-05-08	49.5400	49.5900	49.4900	49.5150	-0.030%	2,048	+0.630%
2026-05-07	49.5500	49.5500	49.4900	49.5300	-0.040%	1,438	+0.599%
2026-05-06	49.3300	49.5500	49.2800	49.5500	+0.466%	1,136	+0.558%
2026-05-05	49.2850	49.3200	49.2700	49.3200	+0.010%	2,344	+1.027%
2026-05-04	49.5250	49.5250	49.1300	49.3150	-0.394%	11,977	+1.038%
2026-05-01	49.4400	49.5399	49.4400	49.5100	-0.522%	6,730	+0.640%
2026-04-30	49.7700	49.7700	49.7208	49.7700	+0.010%	1,114	+0.114%
2026-04-29	49.6900	49.7700	49.6900	49.7650	+0.101%	1,694	+0.124%
2026-04-28	49.6250	49.7300	49.6250	49.7150	+0.303%	2,209	+0.225%
2026-04-27	49.7000	49.7200	49.5650	49.5650	+0.293%	5,542	+0.528%
2026-04-24	49.4800	49.5250	49.3900	49.4200	-0.242%	5,232	+0.823%
2026-04-23	48.8500	49.5500	48.8500	49.5400	+0.202%	12,750	+0.579%
2026-04-22	49.3090	49.4500	49.2650	49.4400	+0.549%	14,735	+0.782%
2026-04-21	49.1900	49.1900	49.1700	49.1700	+0.132%	345	+1.336%
2026-04-20	49.1000	49.1100	48.8800	49.1050	-0.051%	13,273	+1.470%
2026-04-17	49.0800	49.1800	49.0100	49.1300	+0.245%	3,093	+1.418%
2026-04-16	49.0700	49.0700	49.0100	49.0100	-0.173%	4,005	+1.666%
2026-04-15	49.1300	49.1500	49.0950	49.0950	-0.051%	10,378	+1.490%
2026-04-14	49.1400	49.1600	49.0880	49.1200	-0.163%	7,358	+1.439%
2026-04-13	49.1900	49.2000	49.1300	49.2000	+0.142%	1,000	+1.274%
2026-04-10	49.1300	49.1300	49.1300	49.1300	+0.041%	95	+1.418%
2026-04-09	49.1300	49.1300	49.1100	49.1100	-0.020%	1,918	+1.459%
2026-04-08	49.0700	49.1200	49.0700	49.1200	+0.010%	1,961	+1.439%
2026-04-07	49.0700	49.1700	49.0700	49.1150	+0.153%	10,094	+1.449%
2026-04-06	48.9900	49.0400	48.9900	49.0400	+0.061%	450	+1.604%
2026-04-02	48.8200	49.0500	48.8200	49.0100	+0.513%	13,105	+1.666%
2026-04-01	48.7600	48.7600	48.7600	48.7600	-0.490%	135	+2.188%
2026-03-31	49.0100	49.0150	48.6900	49.0000	0.000%	23,920	+1.687%
2026-03-30	49.0400	49.0950	49.0000	49.0000	-0.132%	1,602	+1.687%
2026-03-27	49.0900	49.1350	48.8100	49.0650	-0.142%	8,704	+1.552%
2026-03-26	49.1200	49.1350	49.0702	49.1350	+0.041%	1,222	+1.408%
2026-03-25	48.9600	49.1150	48.8750	49.1150	+0.419%	2,379	+1.449%
2026-03-24	48.9100	48.9100	48.9100	48.9100	0.000%	156	+1.874%
2026-03-23	48.7500	48.9100	48.7500	48.9100	+0.309%	6,580	+1.874%
2026-03-20	48.7100	48.7600	48.7100	48.7591	+0.019%	660	+2.190%
2026-03-19	48.7500	48.7500	48.7500	48.7500	+0.144%	179	+2.209%
2026-03-18	48.6700	48.7180	48.6700	48.6800	-0.072%	1,367	+2.356%
2026-03-17	48.7500	48.8301	48.7150	48.7150	-0.164%	2,274	+2.282%
2026-03-16	48.7000	48.8900	48.7000	48.7950	+0.185%	3,945	+2.114%
2026-03-13	48.7800	48.8400	48.7050	48.7050	-0.021%	21,598	+2.303%
2026-03-12	48.7800	48.7800	48.6700	48.7150	-0.113%	4,493	+2.282%
2026-03-11	48.6300	48.7700	48.4201	48.7700	+0.226%	2,057	+2.167%
2026-03-10	48.7930	48.8700	48.6600	48.6600	-0.246%	1,470	+2.398%
2026-03-09	48.7400	48.8299	48.7400	48.7800	-0.096%	2,785	+2.146%
2026-03-06	48.8400	48.9200	48.7800	48.8271	+0.015%	11,316	+2.047%
2026-03-05	48.8800	48.8800	48.7900	48.8200	-0.031%	5,364	+2.062%
2026-03-04	48.7200	48.8350	48.7200	48.8350	+0.154%	3,235	+2.031%
2026-03-03	48.9000	48.9200	48.7600	48.7600	-0.205%	6,515	+2.188%
2026-03-02	48.9500	49.2900	48.7300	48.8600	-0.701%	16,184	+1.979%
2026-02-27	49.2300	49.2301	49.2036	49.2050	-0.243%	1,693	+1.263%
2026-02-26	49.3700	49.3701	49.3005	49.3250	-0.152%	1,534	+1.017%
2026-02-25	49.3900	49.4200	49.3600	49.4000	-0.283%	4,051	+0.864%
2026-02-24	49.4445	49.5400	49.4445	49.5400	-0.010%	5,671	+0.579%
2026-02-23	49.6000	49.6250	49.5400	49.5450	-0.181%	4,390	+0.569%
2026-02-20	49.6300	49.6600	49.6001	49.6350	-0.020%	1,880	+0.386%
2026-02-19	49.7000	49.7022	49.6300	49.6450	-0.161%	8,524	+0.366%
2026-02-18	49.7430	49.7700	49.7000	49.7250	-0.010%	15,158	+0.205%
2026-02-17	49.7600	49.7600	49.6800	49.7300	+0.020%	8,857	+0.194%
2026-02-13	49.7200	49.7400	49.7000	49.7200	+0.040%	6,129	+0.215%
2026-02-12	49.7500	49.7600	49.7000	49.7000	-0.231%	1,367	+0.255%
2026-02-11	49.8200	49.8500	49.7500	49.8150	-0.050%	31,297	+0.023%
2026-02-10	49.8600	49.8600	49.8400	49.8400	+0.080%	1,540	-0.027%
2026-02-09	49.8300	49.8350	49.8000	49.8000	+0.151%	18,827	+0.054%
2026-02-06	49.8100	49.8100	49.7100	49.7250	-0.090%	1,936	+0.205%
2026-02-05	49.8000	49.8100	49.7600	49.7700	-0.170%	6,930	+0.114%
2026-02-04	49.8700	49.8700	49.8300	49.8550	+0.030%	3,029	-0.057%
2026-02-03	49.8700	49.8700	49.8400	49.8400	+0.040%	3,155	-0.027%
2026-02-02	49.8500	49.8500	49.8034	49.8200	-0.380%	4,678	+0.013%
2026-01-30	50.0900	50.0900	50.0100	50.0100	-0.060%	1,366	-0.367%
2026-01-29	50.0600	50.0600	49.9700	50.0400	+0.090%	11,048	-0.426%
2026-01-28	49.9600	50.0100	49.9600	49.9950	+0.050%	2,681	-0.337%
2026-01-27	49.9401	49.9700	49.9401	49.9700	-0.010%	1,175	-0.287%
2026-01-26	49.9600	50.0000	49.9600	49.9750	+0.060%	1,505	-0.297%
2026-01-23	49.9600	49.9600	49.9300	49.9450	-0.020%	3,292	-0.237%
2026-01-22	49.9800	49.9800	49.9200	49.9550	-0.030%	5,056	-0.257%
2026-01-21	49.9100	50.0000	49.9100	49.9700	+0.120%	2,402	-0.287%
2026-01-20	49.9100	49.9400	49.8800	49.9100	+0.050%	5,837	-0.167%
2026-01-16	49.7800	49.8850	49.7799	49.8850	+0.292%	6,975	-0.117%
2026-01-15	49.7300	49.7687	49.7100	49.7400	+0.060%	8,938	+0.174%
2026-01-14	49.8800	49.8925	49.6400	49.7100	+0.020%	16,392	+0.235%
2026-01-13	49.9000	49.9000	49.6800	49.7000	-0.121%	13,290	+0.255%
2026-01-12	49.8500	49.8699	49.7000	49.7600	+0.060%	9,493	+0.134%
2026-01-09	49.8000	49.8000	49.7150	49.7300	-0.030%	9,230	+0.194%
2026-01-08	49.7200	49.7500	49.7200	49.7450	+0.020%	524	+0.164%
2026-01-07	49.7480	49.7500	49.7350	49.7350	+0.020%	5,118	+0.184%
2026-01-06	49.7500	49.7500	49.6901	49.7250	+0.054%	4,889	+0.205%
2026-01-05	49.6700	49.7100	49.6500	49.6983	+0.107%	7,310	+0.258%
2026-01-02	49.6300	49.6450	49.6300	49.6450	+0.091%	695	+0.366%
2025-12-31	49.6200	49.6200	49.6000	49.6000	-0.030%	827	+0.457%
2025-12-30	49.5991	49.6300	49.5800	49.6150	+0.050%	4,655	+0.427%
2025-12-29	49.5841	49.6100	49.5300	49.5900	+0.030%	3,205	+0.477%
2025-12-26	49.6000	49.6000	49.5700	49.5750	+0.010%	4,087	+0.508%
2025-12-24	49.5700	49.5700	49.5700	49.5700	-0.030%	426	+0.518%
2025-12-23	49.5600	49.6000	49.5600	49.5850	+0.101%	1,502	+0.487%
2025-12-22	49.5400	49.5500	49.5300	49.5350	+0.071%	7,717	+0.589%
2025-12-19	49.4750	49.5000	49.4750	49.5000	-0.587%	918	+0.660%
2025-12-18	49.8000	49.8000	49.7700	49.7925	+0.146%	696	+0.069%
2025-12-17	49.7400	49.7400	49.7200	49.7200	-0.030%	551	+0.215%
2025-12-16	49.7000	49.7390	49.7000	49.7350	+0.050%	1,967	+0.184%
2025-12-15	49.7000	49.7400	49.7000	49.7100	0.000%	3,441	+0.235%
2025-12-12	49.6896	49.7100	49.6896	49.7100	+0.060%	526	+0.235%
2025-12-11	49.7000	49.7004	49.6473	49.6800	-0.070%	6,891	+0.295%
2025-12-10	49.7100	49.7150	49.7100	49.7150	0.000%	627	+0.225%
2025-12-09	49.7500	49.7500	49.6900	49.7150	+0.050%	479	+0.225%
2025-12-08	49.6700	49.7200	49.6601	49.6900	+0.161%	4,552	+0.275%
2025-12-05	49.6600	49.6601	49.6000	49.6100	-0.040%	3,473	+0.437%
2025-12-04	49.7200	49.7200	49.5400	49.6300	+0.020%	23,499	+0.396%
2025-12-03	49.6300	49.6500	49.5300	49.6200	-0.121%	3,407	+0.417%
2025-12-02	49.7000	49.7000	49.6650	49.6800	-0.020%	1,120	+0.295%
2025-12-01	49.6700	49.7000	49.6700	49.6900	-0.401%	6,395	+0.275%
2025-11-28	49.8600	49.9150	49.8600	49.8900	+0.060%	1,774	-0.127%
2025-11-26	49.8800	49.8820	49.8500	49.8600	-0.020%	2,439	-0.067%
2025-11-25	49.9000	49.9000	49.8700	49.8700	+0.020%	2,164	-0.087%
2025-11-24	49.8900	49.8900	49.8600	49.8600	+0.030%	393	-0.067%
2025-11-21	49.8600	49.8600	49.8001	49.8450	+0.121%	1,133	-0.037%
2025-11-20	49.8400	49.8600	49.6900	49.7850	-0.130%	6,008	+0.084%
2025-11-19	49.8355	49.8700	49.8100	49.8500	+0.040%	4,189	-0.047%
2025-11-18	49.8259	49.8300	49.8259	49.8300	-0.010%	380	-0.007%
2025-11-17	49.8400	49.8500	49.8350	49.8350	+0.050%	1,383	-0.017%
2025-11-14	49.7970	49.8100	49.7970	49.8100	+0.141%	1,181	+0.034%
2025-11-13	49.7200	49.7400	49.7000	49.7400	-0.060%	4,727	+0.174%
2025-11-12	49.7650	49.7793	49.7600	49.7700	-0.010%	4,370	+0.114%
2025-11-11	49.7050	49.7755	49.7050	49.7750	+0.020%	1,911	+0.104%
2025-11-10	49.6600	49.7650	49.6200	49.7650	+0.121%	5,572	+0.124%
2025-11-07	49.7050	49.7050	49.7050	49.7050	-0.030%	375	+0.245%
2025-11-06	49.7000	49.7500	49.7000	49.7200	+0.020%	980	+0.215%
2025-11-05	49.7400	49.7400	49.6820	49.7100	+0.010%	1,467	+0.235%
2025-11-04	49.7300	49.7300	49.6975	49.7050	+0.010%	2,767	+0.245%
2025-11-03	49.7100	49.7300	49.6701	49.7000	-0.520%	7,883	+0.255%
2025-10-31	49.9520	49.9800	49.9455	49.9600	+0.040%	6,707	-0.267%
2025-10-30	49.9700	49.9700	49.9400	49.9400	-0.040%	1,046	-0.227%
2025-10-29	49.9168	49.9600	49.9000	49.9600	+0.140%	2,923	-0.267%
2025-10-28	49.9200	49.9200	49.8900	49.8900	+0.010%	2,511	-0.127%
2025-10-27	50.0300	50.0300	49.8474	49.8850	+0.100%	4,965	-0.117%
2025-10-24	49.8600	49.8600	49.8212	49.8350	-0.040%	2,448	-0.017%
2025-10-23	49.8400	49.8900	49.8330	49.8550	-0.020%	13,551	-0.057%
2025-10-22	49.8411	49.8700	49.8260	49.8650	+0.070%	3,117	-0.077%
2025-10-21	49.7500	49.8500	49.7500	49.8300	+0.464%	3,840	-0.007%
2025-10-20	49.6100	49.6100	49.5300	49.6000	+0.020%	2,573	+0.457%
2025-10-17	49.5300	49.5900	49.5300	49.5900	-0.141%	2,276	+0.477%
2025-10-16	49.7400	49.8000	49.6600	49.6600	-0.630%	8,596	+0.336%
2025-10-15	50.0200	50.0200	49.9750	49.9750	-0.120%	3,693	-0.297%
2025-10-14	49.9900	50.0700	49.9900	50.0350	+0.090%	55,742	-0.416%
2025-10-13	49.9800	50.0099	49.9400	49.9900	+0.321%	4,679	-0.327%
2025-10-10	49.9600	49.9601	49.8247	49.8300	-0.280%	2,524	-0.007%
2025-10-09	49.9600	50.0000	49.9600	49.9700	+0.020%	3,108	-0.287%
2025-10-08	49.9900	49.9900	49.9600	49.9600	+0.020%	367	-0.267%
2025-10-07	49.9800	49.9800	49.9000	49.9500	-0.020%	5,013	-0.247%
2025-10-06	49.9100	49.9890	49.9100	49.9600	+0.010%	2,436	-0.267%
2025-10-03	49.9300	49.9594	49.9000	49.9550	+0.050%	1,987	-0.257%
2025-10-02	49.9600	49.9600	49.9272	49.9300	+0.060%	5,729	-0.207%
2025-10-01	49.9300	49.9300	49.7100	49.9000	-0.588%	9,688	-0.147%
2025-09-30	50.2200	50.2200	50.1950	50.1950	+0.040%	1,169	-0.734%
2025-09-29	50.1900	50.1900	50.1750	50.1750	+0.090%	1,153	-0.694%
2025-09-26	50.1250	50.1600	50.1250	50.1300	+0.040%	3,559	-0.605%
2025-09-25	50.0800	50.1400	50.0800	50.1100	+0.053%	1,067	-0.565%
2025-09-24	50.0835	50.0835	50.0835	50.0835	+0.047%	313	-0.513%
2025-09-23	50.1000	50.1000	50.0600	50.0600	-0.020%	320	-0.466%
2025-09-22	50.0700	50.0700	50.0700	50.0700	+0.060%	595	-0.486%
2025-09-19	50.0700	50.0700	50.0400	50.0400	+0.040%	653	-0.426%
2025-09-18	50.0100	50.0500	49.9900	50.0200	-0.010%	11,286	-0.386%
2025-09-17	50.0100	50.0400	50.0100	50.0250	+0.040%	923	-0.396%
2025-09-16	50.0200	50.0300	49.9975	50.0050	+0.030%	2,664	-0.357%
2025-09-15	50.0100	50.0200	49.9605	49.9900	+0.100%	28,957	-0.327%
2025-09-12	49.9700	49.9700	49.9400	49.9400	-0.050%	6,354	-0.227%
2025-09-11	49.9447	49.9800	49.9447	49.9650	+0.050%	3,095	-0.277%
2025-09-10	49.9500	49.9700	49.9200	49.9400	+0.040%	11,415	-0.227%
2025-09-09	49.9500	49.9500	49.9200	49.9200	+0.040%	2,960	-0.187%
2025-09-08	49.9300	49.9300	49.9000	49.9000	+0.120%	377	-0.147%
2025-09-05	49.9100	49.9100	49.8300	49.8400	-0.170%	1,767	-0.027%
2025-09-04	49.9250	49.9254	49.9250	49.9250	-0.010%	1,261	-0.197%
2025-09-03	49.9600	49.9600	49.9300	49.9300	+0.042%	662	-0.207%
2025-09-02	49.9000	49.9400	49.8700	49.9090	-0.471%	3,655	-0.165%
2025-08-29	50.1400	50.1700	50.1200	50.1450	+0.070%	9,592	-0.635%
2025-08-28	50.1400	50.1400	50.1010	50.1100	+0.030%	763	-0.565%
2025-08-27	50.1000	50.1300	50.0943	50.0950	-0.051%	8,439	-0.536%
2025-08-26	50.1200	50.1300	50.1050	50.1206	-0.019%	52,220	-0.586%
2025-08-25	50.1100	50.1300	50.1018	50.1300	+0.090%	6,573	-0.605%
2025-08-22	50.1000	50.1000	50.0401	50.0850	+0.030%	1,869	-0.516%
2025-08-21	50.1100	50.1100	50.0700	50.0700	+0.060%	2,166	-0.486%
2025-08-20	50.0382	50.0700	50.0382	50.0400	+0.020%	3,311	-0.426%
2025-08-19	50.0600	50.0600	50.0100	50.0300	+0.020%	6,298	-0.406%
2025-08-18	50.0163	50.0500	50.0163	50.0200	+0.240%	2,624	-0.386%
2025-08-15	49.9300	49.9300	49.8700	49.9000	+0.040%	363	-0.147%
2025-08-14	49.9000	49.9100	49.8710	49.8800	+0.100%	6,085	-0.107%
2025-08-13	49.8500	49.8500	49.8000	49.8300	+0.080%	2,628	-0.007%
2025-08-12	49.8200	49.8200	49.7900	49.7900	+0.020%	996	+0.074%
2025-08-11	49.8100	49.8100	49.7800	49.7800	+0.080%	3,159	+0.094%
2025-08-08	49.7699	49.7700	49.7382	49.7400	+0.070%	4,749	+0.174%
2025-08-07	49.6800	49.7050	49.6800	49.7050	-0.121%	766	+0.245%
2025-08-06	49.7600	49.7650	49.7600	49.7650	+0.050%	325	+0.124%
2025-08-05	49.7500	49.7900	49.7300	49.7400	-0.040%	1,133	+0.174%
2025-08-04	49.7588	49.7900	49.7300	49.7600	+0.252%	3,383	+0.134%
2025-08-01	49.7100	49.7100	49.6300	49.6350	-0.710%	2,452	+0.386%
2025-07-31	50.0600	50.0600	49.9800	49.9900	+0.060%	1,692	-0.327%
2025-07-30	49.9700	49.9800	49.9500	49.9600	+0.020%	3,719	-0.267%
2025-07-29	49.9790	49.9790	49.9400	49.9500	+0.040%	3,426	-0.247%
2025-07-28	49.9600	49.9600	49.9200	49.9300	+0.010%	2,699	-0.207%
2025-07-25	49.9650	49.9650	49.9200	49.9250	+0.070%	1,541	-0.197%
2025-07-24	49.8600	49.9100	49.8600	49.8900	0.000%	2,616	-0.127%
2025-07-23	49.9100	49.9200	49.8700	49.8900	-0.010%	1,253	-0.127%
2025-07-22	49.8300	49.8950	49.8300	49.8950	+0.100%	1,185	-0.137%
2025-07-21	49.8301	49.8450	49.8300	49.8450	+0.080%	944	-0.037%
2025-07-18	49.7847	49.8050	49.7847	49.8050	-0.010%	383	+0.044%
2025-07-17	49.8259	49.8259	49.8100	49.8100	-0.020%	622	+0.034%
2025-07-16	49.7800	49.8200	49.7800	49.8200	+0.080%	493	+0.013%
2025-07-15	49.8194	49.8194	49.7600	49.7800	+0.060%	3,280	+0.094%
2025-07-14	49.8400	49.8400	49.7500	49.7500	-0.060%	2,372	+0.154%
2025-07-11	49.8000	49.8100	49.7800	49.7800	+0.040%	1,273	+0.094%
2025-07-10	49.7850	49.7850	49.7600	49.7600	+0.020%	297	+0.134%
2025-07-09	49.7800	49.8100	49.7500	49.7500	0.000%	7,038	+0.154%
2025-07-08	49.7700	49.7700	49.7500	49.7500	+0.101%	2,258	+0.154%
2025-07-07	49.7300	49.7300	49.7000	49.7000	+0.010%	3,100	+0.255%
2025-07-03	49.7400	49.7400	49.6950	49.6950	-0.030%	653	+0.265%
2025-07-02	49.6800	49.7100	49.6400	49.7100	+0.121%	2,799	+0.235%
2025-07-01	49.6800	49.6800	49.6500	49.6500	-0.461%	193	+0.356%
2025-06-30	49.9200	49.9200	49.8800	49.8800	+0.060%	138	-0.107%
2025-06-27	49.8847	49.8867	49.8500	49.8500	+0.040%	3,839	-0.047%
2025-06-26	49.8800	49.8800	49.8300	49.8300	+0.100%	4,044	-0.007%
2025-06-25	49.8003	49.8003	49.7800	49.7800	+0.040%	1,022	+0.094%
2025-06-24	49.7900	49.8200	49.7600	49.7600	-0.040%	1,612	+0.134%
2025-06-23	49.7800	49.7800	49.7550	49.7800	-0.020%	1,518	+0.094%
2025-06-20	49.7800	49.7900	49.7500	49.7900	+0.080%	10,671	+0.074%
2025-06-18	49.7400	49.7500	49.7400	49.7500	-0.080%	340	+0.154%
2025-06-17	49.7300	49.7900	49.7100	49.7900	+0.020%	4,358	+0.074%
2025-06-16	49.7800	49.7800	49.7650	49.7800	+0.070%	400	+0.094%
2025-06-13	49.8300	49.8300	49.7100	49.7450	-0.010%	4,728	+0.164%
2025-06-12	49.7900	49.7900	49.7500	49.7500	-0.020%	1,120	+0.154%
2025-06-11	49.7700	49.7700	49.7600	49.7600	+0.161%	576	+0.134%
2025-06-10	49.7400	49.7400	49.5500	49.6800	-0.131%	6,312	+0.295%
2025-06-09	49.7000	49.7500	49.7000	49.7450	+0.050%	4,798	+0.164%
2025-06-06	49.7500	49.7600	49.7049	49.7200	+0.070%	9,218	+0.215%
2025-06-05	49.6900	49.7100	49.6600	49.6850	+0.091%	2,057	+0.285%
2025-06-04	49.6800	49.6900	49.6400	49.6400	-0.121%	3,314	+0.376%
2025-06-03	49.7251	49.7351	49.7000	49.7000	+0.101%	434	+0.255%
2025-06-02	49.6800	49.6800	49.6355	49.6500	-0.481%	2,316	+0.356%
2025-05-30	49.8900	49.9000	49.8900	49.8900	+0.040%	398	-0.127%
2025-05-29	49.8500	49.8794	49.8500	49.8700	+0.292%	6,889	-0.087%
2025-05-28	49.7500	49.7500	49.6800	49.7250	+0.394%	5,264	+0.205%
2025-05-27	49.7350	49.7350	49.5300	49.5300	-0.242%	11,768	+0.599%
2025-05-23	49.7200	49.7200	49.6500	49.6500	-0.141%	535	+0.356%
2025-05-22	49.6700	49.7200	49.6200	49.7200	+0.303%	4,058	+0.215%
2025-05-21	49.6600	49.6600	49.5700	49.5700	0.000%	2,307	+0.518%
2025-05-20	49.5700	49.5700	49.5700	49.5700	-0.121%	14	+0.518%
2025-05-19	49.5100	49.6300	49.4925	49.6300	+0.242%	4,203	+0.396%
2025-05-16	49.4900	49.5100	49.4301	49.5100	+0.020%	1,713	+0.640%
2025-05-15	49.5000	49.5200	49.4720	49.5000	+0.374%	1,859	+0.660%
2025-05-14	49.4400	49.4400	49.2700	49.3156	-0.171%	23,795	+1.036%
2025-05-13	49.4100	49.4100	49.4000	49.4000	-0.121%	838	+0.864%
2025-05-12	49.4200	49.5100	49.4200	49.4600	+0.223%	10,596	+0.741%
2025-05-09	49.3300	49.3500	49.3300	49.3500	0.000%	808	+0.966%
2025-05-08	49.3000	49.4100	49.3000	49.3500	+0.284%	2,571	+0.966%
2025-05-07	49.2900	49.3200	49.2100	49.2100	+0.142%	3,263	+1.253%
2025-05-06	49.1800	49.1800	49.1400	49.1400	-0.142%	1,465	+1.397%
2025-05-05	49.3000	49.3200	49.2100	49.2100	+0.081%	2,683	+1.253%
2025-05-02	49.1600	49.1700	49.1000	49.1700	+0.645%	2,438	+1.336%
2025-05-01	48.9000	48.9700	48.8400	48.8550	-0.661%	3,138	+1.989%
2025-04-30	49.1300	49.1800	49.0300	49.1800	+0.185%	2,335	+1.315%
2025-04-29	49.1013	49.1013	49.0891	49.0891	-0.165%	259	+1.503%
2025-04-28	49.2200	49.2500	49.1700	49.1700	-0.102%	934	+1.336%
2025-04-25	49.3200	49.3200	49.2182	49.2200	-0.148%	1,932	+1.233%
2025-04-24	49.3169	49.3169	49.2928	49.2928	+0.199%	533	+1.083%
2025-04-23	49.2300	49.2800	49.1900	49.1950	+0.851%	7,569	+1.284%
2025-04-22	48.7000	48.8300	48.7000	48.7800	+0.164%	3,159	+2.146%
2025-04-21	48.8100	48.8100	48.7000	48.7000	-0.247%	1,198	+2.314%
2025-04-17	48.6000	48.8700	48.5500	48.8205	+1.308%	20,960	+2.061%
2025-04-16	48.6000	48.6000	48.1500	48.1900	-0.976%	7,599	+3.396%
2025-04-15	48.6200	48.7000	48.5900	48.6650	+0.568%	12,565	+2.387%
2025-04-14	48.3900	48.3900	48.2400	48.3900	+0.928%	2,202	+2.969%

.dark-mode .mZxpJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZxpJX{ color: #333333; background-color: white; border: 2px solid #333333; }BCLOiShares BBB-B CLO Active ETFstock NASDAQ ETF

BCLO
iShares BBB-B CLO Active ETF
stock NASDAQ ETF