Dark

CLOA
BlackRock ETF Trust II iShares AAA CLO Active ETF
stock NASDAQ ETF

Market Open

Aug 4, 2026 2:49:56 PM EDT

51.81USD+0.068%(+0.03)258,868

51.81Bid 51.82Ask 0.01Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

51.82USD-0.337%(-0.18)0

After-hours

Aug 3, 2026 4:55:30 PM EDT

51.86USD+0.145%(+0.08)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	51.8000	51.810000	51.800000	51.8100	+0.039%	258,868	0.000%
2026-08-03	51.8200	51.840000	51.770000	51.7900	-0.394%	449,138	+0.039%
2026-07-31	51.9900	52.000000	51.985000	51.9950	+0.020%	225,370	-0.356%
2026-07-30	51.9900	51.990000	51.962300	51.9847	+0.009%	373,669	-0.336%
2026-07-29	51.9800	51.990000	51.940000	51.9800	+0.067%	343,275	-0.327%
2026-07-28	51.9100	51.970000	51.900000	51.9450	+0.058%	1,373,507	-0.260%
2026-07-27	51.9200	51.935000	51.910000	51.9150	0.000%	171,765	-0.202%
2026-07-24	51.8900	51.930000	51.880000	51.9150	+0.087%	334,326	-0.202%
2026-07-23	51.8900	51.900000	51.865000	51.8700	0.000%	373,790	-0.116%
2026-07-22	51.8900	51.890000	51.870000	51.8700	+0.019%	258,177	-0.116%
2026-07-21	51.8900	51.890000	51.850000	51.8600	-0.019%	573,771	-0.096%
2026-07-20	51.8900	51.890000	51.860000	51.8700	+0.010%	298,384	-0.116%
2026-07-17	51.8600	51.890000	51.855000	51.8650	+0.048%	319,575	-0.106%
2026-07-16	51.8900	51.890000	51.840000	51.8400	-0.058%	338,675	-0.058%
2026-07-15	51.8300	51.880000	51.830000	51.8700	+0.068%	310,378	-0.116%
2026-07-14	51.8200	51.855000	51.814500	51.8350	+0.029%	298,795	-0.048%
2026-07-13	51.8400	51.850000	51.810000	51.8200	+0.019%	326,169	-0.019%
2026-07-10	51.8100	51.840000	51.805000	51.8100	+0.039%	329,598	0.000%
2026-07-09	51.7900	51.810000	51.780000	51.7900	+0.019%	202,468	+0.039%
2026-07-08	51.8000	51.800000	51.780000	51.7800	0.000%	310,869	+0.058%
2026-07-07	51.7700	51.795000	51.770000	51.7800	+0.019%	197,380	+0.058%
2026-07-06	51.8100	51.810000	51.760000	51.7700	+0.008%	1,061,650	+0.077%
2026-07-02	51.7500	51.795000	51.740000	51.7657	+0.079%	367,269	+0.086%
2026-07-01	51.7700	51.790000	51.720000	51.7250	-0.356%	547,016	+0.164%
2026-06-30	51.9500	51.950000	51.910000	51.9100	-0.039%	1,507,118	-0.193%
2026-06-29	51.9600	51.960000	51.910000	51.9300	+0.019%	344,256	-0.231%
2026-06-26	51.9500	51.950000	51.910000	51.9200	+0.019%	289,981	-0.212%
2026-06-25	51.9200	51.940000	51.884000	51.9100	+0.010%	243,501	-0.193%
2026-06-24	51.9200	51.920000	51.870000	51.9050	-0.019%	284,240	-0.183%
2026-06-23	51.8900	51.940000	51.880000	51.9150	-0.010%	188,312	-0.202%
2026-06-22	51.9700	51.970000	51.880000	51.9200	+0.087%	272,488	-0.212%
2026-06-18	51.8700	51.920000	51.869900	51.8750	+0.019%	194,596	-0.125%
2026-06-17	51.8400	51.890000	51.840000	51.8650	-0.029%	323,436	-0.106%
2026-06-16	51.9500	51.950000	51.850000	51.8800	+0.029%	336,362	-0.135%
2026-06-15	51.8800	51.880000	51.850000	51.8650	+0.010%	413,049	-0.106%
2026-06-12	51.8400	51.875000	51.840000	51.8600	+0.019%	504,393	-0.096%
2026-06-11	51.8600	51.865000	51.820000	51.8500	+0.039%	294,007	-0.077%
2026-06-10	51.8300	51.850000	51.820100	51.8300	0.000%	270,935	-0.039%
2026-06-09	51.8200	51.850000	51.820000	51.8300	-0.029%	291,287	-0.039%
2026-06-08	51.8400	51.860000	51.830000	51.8450	+0.039%	297,485	-0.068%
2026-06-05	51.8600	51.860000	51.820000	51.8250	+0.010%	256,490	-0.029%
2026-06-04	51.8400	51.850000	51.805000	51.8200	+0.010%	602,866	-0.019%
2026-06-03	51.8300	51.840000	51.800000	51.8150	+0.019%	384,836	-0.010%
2026-06-02	51.8200	51.840000	51.800000	51.8050	+0.019%	436,638	+0.010%
2026-06-01	51.8300	51.840000	51.785000	51.7950	-0.375%	752,288	+0.029%
2026-05-29	52.0100	52.010000	51.990000	51.9900	-0.010%	417,096	-0.346%
2026-05-28	52.0000	52.000000	51.970000	51.9950	+0.019%	273,348	-0.356%
2026-05-27	51.9800	51.990000	51.970100	51.9850	-0.002%	240,889	-0.337%
2026-05-26	52.0000	52.000000	51.964700	51.9858	-0.008%	430,649	-0.338%
2026-05-22	51.9500	51.990000	51.950000	51.9900	+0.115%	201,617	-0.346%
2026-05-21	51.9100	51.960000	51.910000	51.9303	+0.020%	267,311	-0.232%
2026-05-20	51.9400	51.940000	51.915000	51.9200	-0.010%	669,193	-0.212%
2026-05-19	51.9500	51.950000	51.905000	51.9250	+0.029%	222,193	-0.221%
2026-05-18	51.9100	51.938800	51.910000	51.9100	0.000%	320,816	-0.193%
2026-05-15	51.9600	51.966000	51.890000	51.9100	+0.039%	1,400,606	-0.193%
2026-05-14	51.9200	51.927462	51.890000	51.8900	-0.005%	302,818	-0.154%
2026-05-13	51.8900	51.930000	51.880000	51.8924	-0.015%	265,044	-0.159%
2026-05-12	51.8700	51.900000	51.870000	51.9000	+0.039%	221,672	-0.173%
2026-05-11	51.9000	51.900000	51.860000	51.8800	+0.010%	1,168,517	-0.135%
2026-05-08	51.9200	51.920000	51.850000	51.8750	+0.073%	431,549	-0.125%
2026-05-07	51.8700	51.870000	51.830000	51.8373	+0.004%	384,114	-0.053%
2026-05-06	51.8600	51.860000	51.820100	51.8350	+0.019%	278,153	-0.048%
2026-05-05	51.8400	51.840000	51.800000	51.8250	+0.068%	247,735	-0.029%
2026-05-04	51.7900	51.830000	51.790000	51.7900	-0.019%	311,423	+0.039%
2026-05-01	51.8200	51.820000	51.780000	51.8000	-0.337%	464,340	+0.019%
2026-04-30	51.9600	51.985000	51.950000	51.9750	+0.077%	251,490	-0.317%
2026-04-29	51.9200	51.960000	51.920000	51.9350	+0.019%	519,847	-0.241%
2026-04-28	51.9600	51.960000	51.905000	51.9250	+0.018%	259,101	-0.221%
2026-04-27	51.9100	51.955000	51.890000	51.9157	+0.021%	377,551	-0.204%
2026-04-24	51.8800	51.920000	51.879700	51.9050	+0.058%	457,754	-0.183%
2026-04-23	51.8600	51.895000	51.860000	51.8750	+0.029%	408,564	-0.125%
2026-04-22	51.9100	51.910000	51.850000	51.8600	+0.029%	761,934	-0.096%
2026-04-21	51.9000	51.900000	51.830000	51.8450	+0.019%	227,380	-0.068%
2026-04-20	51.8900	51.890000	51.819900	51.8350	-0.039%	314,693	-0.048%
2026-04-17	51.8500	51.860000	51.820000	51.8550	+0.058%	490,463	-0.087%
2026-04-16	51.8000	51.830000	51.790000	51.8250	+0.068%	571,088	-0.029%
2026-04-15	51.7800	51.800000	51.780000	51.7900	+0.010%	684,339	+0.039%
2026-04-14	51.7700	51.800000	51.770000	51.7850	+0.068%	215,222	+0.048%
2026-04-13	51.7300	51.780000	51.730000	51.7500	+0.026%	922,052	+0.116%
2026-04-10	51.7900	51.790000	51.730000	51.7367	+0.003%	559,594	+0.142%
2026-04-09	51.7500	51.780000	51.720000	51.7350	+0.010%	526,668	+0.145%
2026-04-08	51.7100	51.760000	51.680000	51.7300	+0.068%	595,203	+0.155%
2026-04-07	51.7600	51.760000	51.690000	51.6950	-0.019%	516,217	+0.222%
2026-04-06	51.7000	51.725000	51.690000	51.7050	-0.019%	454,633	+0.203%
2026-04-02	51.6600	51.730000	51.660000	51.7150	+0.048%	421,675	+0.184%
2026-04-01	51.6300	51.690000	51.630000	51.6900	-0.280%	345,816	+0.232%
2026-03-31	51.8200	51.860000	51.820000	51.8350	+0.038%	567,039	-0.048%
2026-03-30	51.8400	51.859200	51.680000	51.8153	-0.077%	748,312	-0.010%
2026-03-27	51.8800	51.880000	51.800100	51.8550	0.000%	637,415	-0.087%
2026-03-26	51.8900	51.890000	51.830000	51.8550	0.000%	788,758	-0.087%
2026-03-25	51.8700	51.875000	51.815000	51.8550	0.000%	1,245,457	-0.087%
2026-03-24	51.7800	51.880000	51.775000	51.8550	+0.106%	7,416,766	-0.087%
2026-03-23	51.7700	51.810000	51.711000	51.8000	+0.097%	736,078	+0.019%
2026-03-20	51.8000	51.810000	51.690000	51.7500	+0.029%	646,134	+0.116%
2026-03-19	51.7100	51.750000	51.694000	51.7350	+0.019%	765,486	+0.145%
2026-03-18	51.7900	51.790000	51.715000	51.7250	-0.039%	391,450	+0.164%
2026-03-17	51.7200	51.770000	51.720000	51.7450	+0.077%	295,303	+0.126%
2026-03-16	51.7300	51.760000	51.680000	51.7050	+0.038%	458,898	+0.203%
2026-03-13	51.6300	51.760000	51.630000	51.6853	+0.043%	379,979	+0.241%
2026-03-12	51.6700	51.750000	51.615000	51.6633	-0.096%	706,782	+0.284%
2026-03-11	51.6500	51.730000	51.630100	51.7131	+0.103%	304,386	+0.187%
2026-03-10	51.6200	51.690000	51.620000	51.6600	+0.009%	367,227	+0.290%
2026-03-09	51.6100	51.665000	51.560000	51.6555	+0.059%	442,473	+0.299%
2026-03-06	51.6800	51.680100	51.570000	51.6250	0.000%	717,115	+0.358%
2026-03-05	51.6000	51.670000	51.598500	51.6250	-0.039%	259,126	+0.358%
2026-03-04	51.6300	51.650000	51.585000	51.6450	-0.075%	321,267	+0.319%
2026-03-03	51.6200	51.690000	51.614500	51.6838	+0.073%	236,066	+0.244%
2026-03-02	51.6300	51.680000	51.530000	51.6459	-0.304%	449,233	+0.318%
2026-02-27	51.8800	51.900000	51.790000	51.8034	-0.167%	731,274	+0.013%
2026-02-26	51.8900	51.920000	51.880000	51.8900	-0.010%	501,596	-0.154%
2026-02-25	51.9100	51.930000	51.880000	51.8950	0.000%	543,557	-0.164%
2026-02-24	51.9300	51.930000	51.880000	51.8950	+0.019%	340,662	-0.164%
2026-02-23	51.9000	51.910000	51.880000	51.8850	0.000%	264,251	-0.145%
2026-02-20	51.9100	51.920000	51.870000	51.8850	+0.039%	505,739	-0.145%
2026-02-19	51.9000	51.900000	51.860000	51.8650	-0.039%	529,725	-0.106%
2026-02-18	51.9000	51.910000	51.870000	51.8850	+0.029%	317,434	-0.145%
2026-02-17	51.8800	51.906000	51.850000	51.8700	-0.010%	453,964	-0.116%
2026-02-13	51.8800	51.900000	51.860000	51.8750	-0.029%	464,081	-0.125%
2026-02-12	51.8800	51.900000	51.850000	51.8900	+0.029%	1,379,100	-0.154%
2026-02-11	51.8900	51.890000	51.860000	51.8750	+0.058%	548,278	-0.125%
2026-02-10	51.8800	51.880000	51.840000	51.8450	-0.019%	377,044	-0.068%
2026-02-09	51.8700	51.873100	51.840000	51.8550	+0.019%	445,049	-0.087%
2026-02-06	51.8400	51.859100	51.820000	51.8450	+0.058%	461,624	-0.068%
2026-02-05	51.8800	51.880000	51.810000	51.8150	-0.039%	364,336	-0.010%
2026-02-04	51.8900	51.890000	51.830000	51.8350	-0.048%	294,189	-0.048%
2026-02-03	51.8600	51.880000	51.840000	51.8600	+0.019%	658,399	-0.096%
2026-02-02	51.8700	51.870000	51.830000	51.8500	-0.375%	489,418	-0.077%
2026-01-30	52.0500	52.050000	52.020000	52.0450	+0.010%	215,742	-0.452%
2026-01-29	51.9600	52.040000	51.960000	52.0400	+0.048%	308,292	-0.442%
2026-01-28	52.0000	52.020000	51.970000	52.0150	+0.048%	189,792	-0.394%
2026-01-27	51.9600	52.015000	51.960000	51.9900	0.000%	286,100	-0.346%
2026-01-26	51.9400	52.010000	51.940000	51.9900	+0.024%	379,152	-0.346%
2026-01-23	51.9500	51.990000	51.940100	51.9776	+0.063%	279,143	-0.322%
2026-01-22	51.9200	51.985000	51.920000	51.9450	0.000%	621,986	-0.260%
2026-01-21	51.9300	51.960000	51.930000	51.9450	+0.029%	444,056	-0.260%
2026-01-20	51.9400	51.990000	51.905000	51.9300	-0.029%	565,062	-0.231%
2026-01-16	51.9200	51.950000	51.910000	51.9450	+0.048%	499,911	-0.260%
2026-01-15	51.8800	51.935000	51.850000	51.9200	+0.174%	2,871,378	-0.212%
2026-01-14	51.8500	51.860000	51.830000	51.8300	-0.010%	207,797	-0.039%
2026-01-13	51.8200	51.845000	51.820000	51.8350	+0.019%	219,543	-0.048%
2026-01-12	51.8100	51.830000	51.810000	51.8250	+0.029%	522,550	-0.029%
2026-01-09	51.8100	51.830000	51.800000	51.8100	+0.019%	421,563	0.000%
2026-01-08	51.8100	51.818700	51.780100	51.8000	-0.019%	868,036	+0.019%
2026-01-07	51.7800	51.810000	51.780000	51.8100	+0.077%	670,102	0.000%
2026-01-06	51.8000	51.800000	51.750000	51.7700	-0.019%	250,069	+0.077%
2026-01-05	51.7700	51.780000	51.750000	51.7800	+0.019%	623,065	+0.058%
2026-01-02	51.7500	51.775000	51.745000	51.7700	+0.049%	313,151	+0.077%
2025-12-31	51.7800	51.780000	51.730000	51.7446	+0.009%	396,021	+0.126%
2025-12-30	51.7400	51.750000	51.700000	51.7400	+0.049%	345,262	+0.135%
2025-12-29	51.7000	51.760000	51.680000	51.7146	+0.019%	207,847	+0.184%
2025-12-26	51.7000	51.710000	51.650000	51.7050	+0.056%	212,847	+0.203%
2025-12-24	51.6700	51.690000	51.670000	51.6759	+0.079%	244,838	+0.260%
2025-12-23	51.7000	51.710000	51.630000	51.6350	-0.018%	661,822	+0.339%
2025-12-22	51.6100	51.660000	51.610000	51.6443	+0.037%	366,193	+0.321%
2025-12-19	51.6200	51.639900	51.590000	51.6250	-0.405%	569,518	+0.358%
2025-12-18	51.8300	51.840000	51.814200	51.8350	+0.058%	321,593	-0.048%
2025-12-17	51.8300	51.830000	51.800000	51.8050	+0.010%	241,747	+0.010%
2025-12-16	51.8200	51.820000	51.780000	51.8000	+0.029%	691,006	+0.019%
2025-12-15	51.7800	51.810000	51.780000	51.7850	+0.019%	899,947	+0.048%
2025-12-12	51.8100	51.810000	51.760000	51.7750	+0.019%	126,359	+0.068%
2025-12-11	51.7400	51.780000	51.740000	51.7650	+0.029%	218,292	+0.087%
2025-12-10	51.7800	51.780000	51.736200	51.7500	+0.010%	569,511	+0.116%
2025-12-09	51.7800	51.780000	51.740000	51.7450	-0.019%	1,022,363	+0.126%
2025-12-08	51.7400	51.780000	51.740000	51.7550	+0.039%	755,007	+0.106%
2025-12-05	51.7000	51.760000	51.700000	51.7350	-0.039%	351,853	+0.145%
2025-12-04	51.7300	51.760000	51.730000	51.7550	+0.019%	473,771	+0.106%
2025-12-03	51.7500	51.760000	51.740000	51.7450	+0.010%	247,728	+0.126%
2025-12-02	51.7300	51.750000	51.720000	51.7400	+0.048%	663,456	+0.135%
2025-12-01	51.7100	51.760000	51.700000	51.7150	-0.422%	551,597	+0.184%
2025-11-28	51.9200	51.950000	51.913100	51.9342	+0.076%	158,655	-0.239%
2025-11-26	51.8900	51.920000	51.890000	51.8950	+0.038%	209,766	-0.164%
2025-11-25	51.9300	51.930000	51.870000	51.8752	-0.019%	519,870	-0.126%
2025-11-24	51.8800	51.914500	51.875000	51.8850	0.000%	289,395	-0.145%
2025-11-21	51.9000	51.900000	51.860000	51.8850	+0.077%	147,892	-0.145%
2025-11-20	51.8900	51.890000	51.840000	51.8450	-0.019%	273,595	-0.068%
2025-11-19	51.8900	51.890000	51.850000	51.8550	+0.019%	159,639	-0.087%
2025-11-18	51.8800	51.880000	51.830000	51.8454	+0.001%	454,686	-0.068%
2025-11-17	51.8800	51.890000	51.820000	51.8450	+0.010%	272,027	-0.068%
2025-11-14	51.8100	51.870000	51.810000	51.8400	+0.019%	227,588	-0.058%
2025-11-13	51.8100	51.840000	51.810000	51.8300	+0.058%	526,806	-0.039%
2025-11-12	51.8000	51.839900	51.800000	51.8000	-0.048%	918,496	+0.019%
2025-11-11	51.8100	51.835000	51.800000	51.8250	+0.058%	148,074	-0.029%
2025-11-10	51.7800	51.810000	51.770000	51.7950	+0.048%	271,378	+0.029%
2025-11-07	51.8000	51.800000	51.730000	51.7700	+0.068%	130,685	+0.077%
2025-11-06	51.7500	51.796750	51.700000	51.7350	-0.019%	353,219	+0.145%
2025-11-05	51.7500	51.800000	51.735000	51.7450	-0.019%	434,294	+0.126%
2025-11-04	51.7500	51.770000	51.730000	51.7550	+0.077%	307,945	+0.106%
2025-11-03	51.7600	51.760000	51.700000	51.7154	-0.404%	315,074	+0.183%
2025-10-31	51.9200	51.950000	51.910000	51.9250	+0.077%	203,785	-0.221%
2025-10-30	51.9200	51.920000	51.880000	51.8850	-0.058%	352,756	-0.145%
2025-10-29	51.9000	51.940000	51.900000	51.9150	+0.029%	140,808	-0.202%
2025-10-28	51.8700	51.930000	51.870000	51.9000	+0.048%	250,333	-0.173%
2025-10-27	51.8400	51.890000	51.835000	51.8750	+0.058%	596,623	-0.125%
2025-10-24	51.8600	51.870000	51.830000	51.8450	+0.019%	230,198	-0.068%
2025-10-23	51.8500	51.850000	51.830000	51.8350	0.000%	236,555	-0.048%
2025-10-22	51.8400	51.900000	51.820000	51.8350	+0.019%	326,123	-0.048%
2025-10-21	51.9200	51.920000	51.810000	51.8254	-0.009%	673,992	-0.030%
2025-10-20	51.8700	51.879900	51.830000	51.8300	+0.009%	334,397	-0.039%
2025-10-17	51.8000	51.835000	51.780100	51.8252	+0.096%	188,647	-0.029%
2025-10-16	51.8000	51.840000	51.740000	51.7755	-0.076%	701,400	+0.067%
2025-10-15	51.9000	51.900000	51.760000	51.8150	-0.021%	530,005	-0.010%
2025-10-14	51.8100	51.850000	51.810000	51.8261	+0.031%	234,653	-0.031%
2025-10-13	51.8100	51.855000	51.800000	51.8100	+0.010%	173,683	0.000%
2025-10-10	51.8100	51.860000	51.780000	51.8050	-0.048%	363,004	+0.010%
2025-10-09	51.8100	51.850000	51.800000	51.8300	-0.019%	264,005	-0.039%
2025-10-08	51.8400	51.870000	51.810000	51.8400	+0.068%	1,822,613	-0.058%
2025-10-07	51.8400	51.840000	51.795000	51.8050	-0.048%	199,735	+0.010%
2025-10-06	51.8100	51.830000	51.760000	51.8300	+0.072%	291,488	-0.039%
2025-10-03	51.7800	51.810000	51.720000	51.7926	+0.024%	463,363	+0.034%
2025-10-02	51.8200	51.820000	51.740000	51.7800	+0.029%	304,705	+0.058%
2025-10-01	51.8200	51.820000	51.740000	51.7650	-0.385%	261,844	+0.087%
2025-09-30	52.0300	52.039900	51.950000	51.9650	-0.010%	271,394	-0.298%
2025-09-29	52.0300	52.030000	51.970000	51.9700	-0.077%	109,901	-0.308%
2025-09-26	51.9600	52.010000	51.960000	52.0100	+0.058%	265,701	-0.385%
2025-09-25	51.9900	51.990000	51.965000	51.9800	+0.048%	124,156	-0.327%
2025-09-24	51.9900	51.990000	51.940000	51.9550	+0.020%	737,183	-0.279%
2025-09-23	51.9800	51.980000	51.930000	51.9446	+0.018%	1,215,509	-0.259%
2025-09-22	51.9400	51.980000	51.922100	51.9350	+0.010%	168,320	-0.241%
2025-09-19	51.9400	51.950000	51.890100	51.9300	+0.048%	498,023	-0.231%
2025-09-18	51.8900	51.930000	51.885000	51.9050	+0.029%	268,420	-0.183%
2025-09-17	51.9400	51.940000	51.870000	51.8900	-0.039%	147,479	-0.154%
2025-09-16	51.9000	51.940000	51.850000	51.9100	+0.081%	1,463,597	-0.193%
2025-09-15	51.8500	51.960000	51.850000	51.8682	+0.054%	330,498	-0.112%
2025-09-12	51.8500	51.930000	51.840000	51.8400	-0.116%	338,526	-0.058%
2025-09-11	51.9000	51.900000	51.860000	51.9000	-0.019%	422,082	-0.173%
2025-09-10	51.8950	51.910000	51.842600	51.9100	+0.077%	257,505	-0.193%
2025-09-09	51.8900	51.890000	51.860000	51.8700	+0.039%	95,644	-0.116%
2025-09-08	51.8400	51.880000	51.810000	51.8500	+0.019%	385,769	-0.077%
2025-09-05	51.8400	51.840000	51.755000	51.8400	+0.116%	349,473	-0.058%
2025-09-04	51.8100	51.840000	51.775000	51.7800	-0.067%	292,386	+0.058%
2025-09-03	51.8000	51.825400	51.775000	51.8148	+0.040%	320,271	-0.009%
2025-09-02	51.8000	51.810000	51.740000	51.7942	-0.367%	175,964	+0.031%
2025-08-29	51.9800	52.000000	51.960000	51.9850	+0.039%	318,628	-0.337%
2025-08-28	51.9400	52.020000	51.910000	51.9646	-0.039%	383,951	-0.298%
2025-08-27	51.9200	52.010000	51.920000	51.9850	+0.029%	278,753	-0.337%
2025-08-26	51.9000	51.995000	51.900000	51.9700	+0.021%	314,837	-0.308%
2025-08-25	51.9300	51.969900	51.915000	51.9591	+0.013%	481,205	-0.287%
2025-08-22	51.9100	51.965000	51.873300	51.9526	+0.111%	151,188	-0.274%
2025-08-21	51.8500	51.920000	51.840000	51.8950	-0.010%	688,241	-0.164%
2025-08-20	51.8400	51.900000	51.840000	51.9000	+0.135%	2,113,769	-0.173%
2025-08-19	51.9000	51.900000	51.830000	51.8300	0.000%	314,955	-0.039%
2025-08-18	51.8900	51.890000	51.830000	51.8300	-0.058%	539,783	-0.039%
2025-08-15	51.9100	51.910000	51.805000	51.8600	+0.097%	292,147	-0.096%
2025-08-14	51.8800	51.880000	51.795000	51.8100	0.000%	454,095	0.000%
2025-08-13	51.7700	51.810000	51.770000	51.8100	+0.029%	208,152	0.000%
2025-08-12	51.7700	51.810000	51.770000	51.7950	+0.048%	317,254	+0.029%
2025-08-11	51.8000	51.800000	51.740000	51.7700	+0.058%	244,920	+0.077%
2025-08-08	51.7400	51.840000	51.740000	51.7400	+0.019%	420,819	+0.135%
2025-08-07	51.7200	51.775000	51.720000	51.7300	-0.010%	360,601	+0.155%
2025-08-06	51.7000	51.775000	51.700000	51.7350	0.000%	139,817	+0.145%
2025-08-05	51.7200	51.770000	51.700000	51.7350	-0.029%	337,332	+0.145%
2025-08-04	51.8000	51.800000	51.720000	51.7500	+0.058%	188,569	+0.116%
2025-08-01	51.7000	51.730000	51.680000	51.7200	-0.378%	622,666	+0.174%
2025-07-31	51.9000	51.925000	51.890000	51.9162	+0.050%	815,636	-0.205%
2025-07-30	51.9100	51.910000	51.880000	51.8900	-0.019%	208,575	-0.154%
2025-07-29	51.9100	51.910000	51.875000	51.9000	+0.019%	218,219	-0.173%
2025-07-28	51.8800	51.890000	51.870000	51.8900	+0.058%	120,545	-0.154%
2025-07-25	51.8700	51.880000	51.850000	51.8600	+0.019%	247,508	-0.096%
2025-07-24	51.8400	51.870000	51.830000	51.8500	+0.019%	690,838	-0.077%
2025-07-23	51.8500	51.860000	51.830000	51.8400	0.000%	255,531	-0.058%
2025-07-22	51.8300	51.850000	51.830000	51.8400	+0.039%	276,104	-0.058%
2025-07-21	51.8400	51.845500	51.790000	51.8200	0.000%	249,658	-0.019%
2025-07-18	51.8300	51.850000	51.790000	51.8200	0.000%	382,545	-0.019%
2025-07-17	51.8200	51.849900	51.780000	51.8200	+0.019%	595,981	-0.019%
2025-07-16	51.8200	51.830000	51.775000	51.8100	0.000%	379,120	0.000%
2025-07-15	51.7900	51.820700	51.770000	51.8100	+0.019%	315,504	0.000%
2025-07-14	51.7800	51.810000	51.753200	51.8000	+0.039%	326,017	+0.019%
2025-07-11	51.7700	51.798600	51.730000	51.7800	+0.019%	387,556	+0.058%
2025-07-10	51.7900	51.790000	51.730000	51.7700	-0.019%	307,346	+0.077%
2025-07-09	51.7700	51.780000	51.715000	51.7800	+0.077%	494,869	+0.058%
2025-07-08	51.7600	51.790000	51.710000	51.7400	0.000%	234,844	+0.135%
2025-07-07	51.7600	51.790000	51.710000	51.7400	-0.097%	312,864	+0.135%
2025-07-03	51.7400	51.810000	51.740000	51.7900	+0.097%	184,522	+0.039%
2025-07-02	51.7300	51.760000	51.695000	51.7400	+0.019%	335,924	+0.135%
2025-07-01	51.7400	51.760000	51.680000	51.7300	-0.366%	297,776	+0.155%
2025-06-30	51.9500	51.960000	51.890000	51.9200	-0.019%	284,042	-0.212%
2025-06-27	51.9100	51.960000	51.900000	51.9300	+0.019%	132,686	-0.231%
2025-06-26	51.9400	51.960000	51.902800	51.9200	-0.019%	110,825	-0.212%
2025-06-25	51.9200	51.940000	51.890000	51.9300	+0.039%	296,888	-0.231%
2025-06-24	51.8800	51.940000	51.860000	51.9100	+0.116%	302,609	-0.193%
2025-06-23	51.8800	51.888800	51.810000	51.8500	0.000%	211,609	-0.077%
2025-06-20	51.8600	51.889700	51.840000	51.8500	+0.019%	240,204	-0.077%
2025-06-18	51.8600	51.875400	51.785000	51.8400	-0.077%	337,490	-0.058%
2025-06-17	51.8800	51.880000	51.800000	51.8800	0.000%	214,185	-0.135%
2025-06-16	51.8600	51.880000	51.810000	51.8800	+0.077%	437,936	-0.135%
2025-06-13	51.8600	51.860000	51.830000	51.8400	0.000%	241,219	-0.058%
2025-06-12	51.8200	51.850000	51.793400	51.8400	+0.039%	115,782	-0.058%
2025-06-11	51.8400	51.870000	51.809300	51.8200	+0.097%	158,459	-0.019%
2025-06-10	51.8000	51.810000	51.770000	51.7700	+0.048%	523,682	+0.077%
2025-06-09	51.7400	51.790000	51.740000	51.7450	+0.010%	199,957	+0.126%
2025-06-06	51.6900	51.750000	51.690000	51.7400	+0.116%	172,511	+0.135%
2025-06-05	51.7000	51.740000	51.670000	51.6800	-0.019%	322,347	+0.252%
2025-06-04	51.7200	51.740000	51.680000	51.6900	-0.058%	339,346	+0.232%
2025-06-03	51.7000	51.735000	51.661000	51.7200	+0.019%	238,090	+0.174%
2025-06-02	51.6800	51.760000	51.670000	51.7100	-0.385%	408,869	+0.193%
2025-05-30	51.8700	51.930000	51.870000	51.9100	+0.096%	209,123	-0.193%
2025-05-29	51.8400	51.900000	51.840000	51.8600	+0.039%	192,871	-0.096%
2025-05-28	51.8900	51.890000	51.800000	51.8400	+0.077%	101,418	-0.058%
2025-05-27	51.8100	51.860000	51.790000	51.8000	0.000%	367,671	+0.019%
2025-05-23	51.7900	51.830000	51.736400	51.8000	+0.019%	242,427	+0.019%
2025-05-22	51.7900	51.820000	51.788000	51.7900	0.000%	121,299	+0.039%
2025-05-21	51.7900	51.840000	51.770000	51.7900	-0.019%	387,293	+0.039%
2025-05-20	51.8200	51.840000	51.789000	51.8000	-0.019%	348,224	+0.019%
2025-05-19	51.7700	51.820000	51.770000	51.8100	+0.039%	116,234	0.000%
2025-05-16	51.8000	51.800000	51.755000	51.7900	-0.019%	281,406	+0.039%
2025-05-15	51.7800	51.800000	51.770000	51.8000	+0.058%	159,785	+0.019%
2025-05-14	51.7400	51.780000	51.720000	51.7700	+0.077%	520,512	+0.077%
2025-05-13	51.7300	51.750000	51.720000	51.7300	+0.039%	112,575	+0.155%
2025-05-12	51.7500	51.790000	51.700000	51.7100	+0.097%	182,546	+0.193%
2025-05-09	51.7200	51.720000	51.640000	51.6600	-0.019%	170,336	+0.290%
2025-05-08	51.6600	51.680000	51.649900	51.6700	+0.058%	112,308	+0.271%
2025-05-07	51.6300	51.640000	51.564500	51.6400	+0.097%	143,316	+0.329%
2025-05-06	51.5800	51.590000	51.530000	51.5900	-0.039%	258,966	+0.426%
2025-05-05	51.6000	51.620000	51.540000	51.6100	+0.039%	338,308	+0.388%
2025-05-02	51.6100	51.625000	51.575000	51.5900	+0.058%	168,518	+0.426%
2025-05-01	51.4300	51.600000	51.430000	51.5600	-0.194%	306,080	+0.485%
2025-04-30	51.6500	51.710000	51.565000	51.6600	-0.019%	164,980	+0.290%
2025-04-29	51.6300	51.700000	51.610000	51.6700	+0.116%	142,317	+0.271%
2025-04-28	51.5900	51.650000	51.590000	51.6100	+0.019%	51,094	+0.388%
2025-04-25	51.5700	51.630000	51.570000	51.6000	0.000%	132,370	+0.407%
2025-04-24	51.5400	51.615000	51.529900	51.6000	+0.097%	421,428	+0.407%
2025-04-23	51.5000	51.690000	51.447600	51.5500	+0.058%	299,304	+0.504%
2025-04-22	51.4200	51.567900	51.410000	51.5200	+0.292%	172,667	+0.563%
2025-04-21	51.4800	51.500000	51.350000	51.3700	-0.136%	115,827	+0.857%
2025-04-17	51.3900	51.489900	51.390000	51.4400	+0.156%	123,214	+0.719%
2025-04-16	51.3200	51.470000	51.260000	51.3600	-0.039%	337,111	+0.876%
2025-04-15	51.2300	51.405000	51.230000	51.3800	+0.352%	258,096	+0.837%
2025-04-14	51.2200	51.240000	51.063614	51.2000	+0.353%	255,114	+1.191%
2025-04-11	51.1800	51.300000	50.925000	51.0200	-0.352%	844,748	+1.548%
2025-04-10	51.5000	51.560000	51.110000	51.2000	-0.621%	807,693	+1.191%
2025-04-09	51.0800	51.677000	51.080000	51.5200	+0.635%	1,678,577	+0.563%
2025-04-08	51.0900	51.400000	51.020000	51.1950	+0.284%	1,139,268	+1.201%
2025-04-07	50.7100	51.100000	50.610000	51.0500	-0.137%	1,304,299	+1.489%
2025-04-04	51.4000	51.410000	51.090000	51.1200	-0.834%	734,407	+1.350%
2025-04-03	51.5800	51.599200	51.420000	51.5500	-0.078%	562,187	+0.504%
2025-04-02	51.5900	51.601100	51.570000	51.5900	0.000%	117,659	+0.426%
2025-04-01	51.5600	51.590000	51.550600	51.5900	-0.367%	220,517	+0.426%
2025-03-31	51.7600	51.810000	51.760000	51.7800	+0.058%	330,914	+0.058%
2025-03-28	51.7300	51.770000	51.730000	51.7500	+0.077%	167,537	+0.116%
2025-03-27	51.7000	51.710000	51.690000	51.7100	+0.058%	73,448	+0.193%
2025-03-26	51.6900	51.720000	51.680000	51.6800	0.000%	228,195	+0.252%
2025-03-25	51.6900	51.705700	51.660000	51.6800	+0.019%	99,355	+0.252%
2025-03-24	51.6500	51.690000	51.650000	51.6700	+0.048%	174,474	+0.271%
2025-03-21	51.6800	51.680000	51.620000	51.6450	-0.087%	323,986	+0.319%
2025-03-20	51.6100	51.700000	51.570000	51.6900	-0.116%	284,656	+0.232%
2025-03-19	51.7500	51.760000	51.730000	51.7500	+0.019%	234,585	+0.116%
2025-03-18	51.7300	51.750000	51.710000	51.7400	-0.019%	195,122	+0.135%
2025-03-17	51.7400	51.750000	51.710100	51.7500	+0.058%	195,800	+0.116%
2025-03-14	51.6600	51.730000	51.660000	51.7200	+0.116%	218,874	+0.174%
2025-03-13	51.6700	51.690000	51.650100	51.6600	-0.077%	165,011	+0.290%
2025-03-12	51.7300	51.730000	51.690000	51.7000	-0.019%	129,876	+0.213%
2025-03-11	51.7100	51.720000	51.690000	51.7100	-0.039%	635,390	+0.193%
2025-03-10	51.7700	51.770000	51.720000	51.7300	-0.019%	193,027	+0.155%
2025-03-07	51.7900	51.790000	51.715000	51.7400	-0.058%	313,938	+0.135%
2025-03-06	51.7700	51.790000	51.760000	51.7700	-0.039%	191,337	+0.077%
2025-03-05	51.8000	51.800000	51.770000	51.7900	-0.116%	144,270	+0.039%
2025-03-04	51.7800	51.870000	51.720000	51.8500	+0.135%	255,235	-0.077%
2025-03-03	51.7900	51.790000	51.770000	51.7800	-0.423%	285,681	+0.058%
2025-02-28	51.9500	52.000000	51.950000	52.0000	+0.096%	427,959	-0.365%
2025-02-27	51.9600	51.970000	51.930000	51.9500	+0.058%	265,930	-0.269%
2025-02-26	51.9100	51.930000	51.900000	51.9200	+0.058%	159,954	-0.212%
2025-02-25	51.8800	51.900000	51.860000	51.8900	+0.271%	158,189	-0.154%
2025-02-24	51.8700	51.890000	51.750000	51.7500	-0.212%	374,402	+0.116%
2025-02-21	51.8600	51.880000	51.840000	51.8600	-0.116%	404,455	-0.096%
2025-02-20	51.9200	51.930000	51.900000	51.9200	+0.019%	467,964	-0.212%
2025-02-19	51.9000	51.920000	51.900000	51.9100	+0.019%	320,868	-0.193%
2025-02-18	51.9000	51.900000	51.890000	51.9000	+0.058%	114,639	-0.173%
2025-02-14	51.9000	51.910000	51.860000	51.8700	-0.039%	445,106	-0.116%
2025-02-13	51.9200	51.920000	51.890000	51.8900	-0.019%	252,895	-0.154%
2025-02-12	51.9000	51.910000	51.890000	51.9000	+0.019%	427,513	-0.173%

.dark-mode .sFJfMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFJfMr{ color: #333333; background-color: white; border: 2px solid #333333; }CLOABlackRock ETF Trust II iShares AAA CLO Active ETFstock NASDAQ ETF

CLOA
BlackRock ETF Trust II iShares AAA CLO Active ETF
stock NASDAQ ETF