Dark

CLOB
VanEck AA-BB CLO ETF
stock NYSE ETF

At Close

Sep 24, 2026 10:20:12 AM EDT

50.42USD0.000%(+50.42)201,568

50.24Bid 50.50Ask 0.26Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

50.42USD+0.129%(+0.07)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	50.4200	50.4200	50.4200	50.4200	+0.220%	201,568	0.000%
2026-09-23	50.4100	50.4400	50.3095	50.3095	-0.219%	6,256	+0.220%
2026-09-22	50.3700	50.4399	50.3400	50.4200	+0.129%	19,692	0.000%
2026-09-21	50.3500	50.3700	50.3132	50.3550	+0.040%	8,014	+0.129%
2026-09-18	50.2900	50.3800	50.2900	50.3350	-0.010%	2,848	+0.169%
2026-09-17	50.3700	50.3900	50.2800	50.3398	+0.087%	3,612	+0.159%
2026-09-16	50.3600	50.3600	50.2416	50.2958	+0.131%	2,418	+0.247%
2026-09-15	50.3100	50.3600	50.2300	50.2300	-0.169%	4,398	+0.378%
2026-09-14	50.1200	50.3300	50.1200	50.3150	+0.229%	7,499	+0.209%
2026-09-11	50.2300	50.2500	50.1999	50.1999	+0.106%	4,181	+0.438%
2026-09-10	50.1450	50.2800	50.0600	50.1466	-0.236%	12,661	+0.545%
2026-09-09	50.2600	50.3500	50.1700	50.2650	-0.084%	38,848	+0.308%
2026-09-08	50.3200	50.3200	50.2650	50.3075	+0.055%	7,118	+0.224%
2026-09-04	50.3000	50.3000	50.2650	50.2800	-0.159%	9,024	+0.278%
2026-09-03	50.2450	50.3600	50.1900	50.3600	+0.166%	3,433	+0.119%
2026-09-02	50.2750	50.3000	50.2200	50.2767	+0.093%	2,196	+0.285%
2026-09-01	50.1900	50.2781	50.1900	50.2300	-0.431%	10,325	+0.378%
2026-08-31	50.4800	50.5287	50.4450	50.4475	-0.169%	2,301	-0.055%
2026-08-28	50.6300	50.6300	50.4800	50.5327	+0.090%	3,081	-0.223%
2026-08-27	50.4500	50.5481	50.3919	50.4873	+0.014%	15,751	-0.133%
2026-08-26	50.3600	50.5490	50.3600	50.4800	+0.034%	5,796	-0.119%
2026-08-25	50.4200	50.5200	50.4200	50.4627	+0.085%	6,563	-0.085%
2026-08-24	50.3600	50.4200	50.3200	50.4200	+0.219%	8,174	0.000%
2026-08-21	50.3200	50.4216	50.3100	50.3100	-0.133%	3,580	+0.219%
2026-08-20	50.4000	50.4000	50.2501	50.3770	+0.054%	29,252	+0.085%
2026-08-19	50.3600	50.4172	50.3450	50.3500	+0.047%	13,193	+0.139%
2026-08-18	50.2900	50.3400	50.2900	50.3265	+0.053%	13,863	+0.186%
2026-08-17	50.2900	50.3400	50.2900	50.3000	+0.017%	3,245	+0.239%
2026-08-14	50.2500	50.3265	50.2500	50.2913	+0.022%	4,650	+0.256%
2026-08-13	50.2862	50.3300	50.2674	50.2800	+0.029%	4,684	+0.278%
2026-08-12	50.2201	50.2839	50.2201	50.2652	-0.019%	2,846	+0.308%
2026-08-11	50.2201	50.3200	50.2201	50.2750	+0.072%	4,002	+0.288%
2026-08-10	50.3900	50.3900	50.2300	50.2388	-0.100%	37,270	+0.361%
2026-08-07	50.2300	50.2891	50.2300	50.2891	+0.127%	5,391	+0.260%
2026-08-06	50.2100	50.2700	50.1700	50.2255	+0.011%	11,949	+0.387%
2026-08-05	50.2400	50.2950	50.1400	50.2200	-0.259%	43,153	+0.398%
2026-08-04	50.2700	50.3503	50.1900	50.3503	+0.200%	7,975	+0.138%
2026-08-03	50.4500	50.4500	50.1400	50.2500	-0.396%	21,987	+0.338%
2026-07-31	50.9200	50.9200	50.3275	50.4498	+0.007%	8,144	-0.059%
2026-07-30	50.3400	50.4999	50.3400	50.4461	+0.189%	2,059	-0.052%
2026-07-29	50.1200	50.3700	50.1200	50.3510	-0.096%	10,057	+0.137%
2026-07-28	50.2903	50.4599	50.2903	50.3995	+0.115%	2,638	+0.041%
2026-07-27	50.3800	50.4100	50.3416	50.3416	+0.026%	701	+0.156%
2026-07-24	50.3250	50.4000	50.2300	50.3287	-0.062%	205,300	+0.181%
2026-07-23	50.2900	51.0000	50.2500	50.3600	-0.004%	9,972	+0.119%
2026-07-22	50.3600	50.4200	50.2800	50.3620	+0.095%	14,412	+0.115%
2026-07-21	50.2300	50.3599	50.2300	50.3141	-0.032%	6,482	+0.210%
2026-07-20	50.7800	50.7800	50.3300	50.3300	+0.070%	4,003	+0.179%
2026-07-17	50.2300	50.3000	50.2100	50.2950	+0.027%	7,272	+0.249%
2026-07-16	50.2850	50.3000	50.2300	50.2815	-0.107%	6,694	+0.275%
2026-07-15	50.3200	50.3999	50.2800	50.3353	-0.032%	7,001	+0.168%
2026-07-14	50.3200	50.4199	50.2400	50.3514	+0.030%	5,114	+0.136%
2026-07-13	50.3150	50.3549	50.2200	50.3361	-0.008%	13,567	+0.167%
2026-07-10	50.2100	50.3399	50.1660	50.3399	+0.111%	18,666	+0.159%
2026-07-09	50.2800	50.2900	50.2500	50.2840	+0.060%	5,471	+0.270%
2026-07-08	50.3000	50.3000	50.2301	50.2538	+0.008%	5,250	+0.331%
2026-07-07	50.2817	50.3300	50.2350	50.2500	-0.066%	8,883	+0.338%
2026-07-06	50.3300	50.3300	50.2100	50.2834	+0.045%	6,924	+0.272%
2026-07-02	50.3050	50.3050	50.2100	50.2610	-0.087%	7,074	+0.316%
2026-07-01	50.2700	50.3299	50.2599	50.3050	-0.409%	14,461	+0.229%
2026-06-30	50.5500	50.5500	50.4720	50.5114	+0.013%	5,232	-0.181%
2026-06-29	50.4200	50.5750	50.4200	50.5048	-0.012%	9,700	-0.168%
2026-06-26	50.6200	50.6200	50.4200	50.5107	-0.016%	17,726	-0.180%
2026-06-25	50.4800	50.5500	50.4800	50.5186	+0.013%	3,710	-0.195%
2026-06-24	50.5150	50.5899	50.4000	50.5120	+0.182%	2,925	-0.182%
2026-06-23	50.4300	50.4500	50.3600	50.4202	-0.001%	4,456	-0.000%
2026-06-22	50.4300	50.4999	50.3600	50.4205	-0.014%	19,742	-0.001%
2026-06-18	50.4185	50.4500	50.3800	50.4274	+0.093%	5,113	-0.015%
2026-06-17	50.4400	50.4500	50.3601	50.3803	-0.049%	6,650	+0.079%
2026-06-16	50.4400	50.4699	50.3700	50.4050	-0.218%	9,866	+0.030%
2026-06-15	50.5100	50.5700	50.4601	50.5150	+0.139%	17,064	-0.188%
2026-06-12	50.4250	50.5200	50.4000	50.4447	-0.034%	6,917	-0.049%
2026-06-11	50.4600	50.4700	50.4300	50.4619	+0.122%	4,175	-0.083%
2026-06-10	50.4700	50.4700	50.3601	50.4002	+0.025%	7,265	+0.039%
2026-06-09	50.4200	50.4200	50.3210	50.3876	-0.084%	7,759	+0.064%
2026-06-08	50.3800	50.4600	50.3600	50.4300	+0.079%	9,900	-0.020%
2026-06-05	50.4100	50.4100	50.3700	50.3900	+0.073%	4,218	+0.060%
2026-06-04	50.3900	50.4100	50.3533	50.3533	-0.063%	10,734	+0.132%
2026-06-03	50.4000	50.4200	50.3701	50.3850	+0.010%	7,983	+0.069%
2026-06-02	50.4100	50.5000	50.3550	50.3801	-0.103%	6,841	+0.079%
2026-06-01	50.5400	50.5400	50.3500	50.4320	-0.320%	17,086	-0.024%
2026-05-29	50.6000	50.6500	50.5601	50.5940	+0.008%	10,093	-0.344%
2026-05-28	50.6000	50.6200	50.5700	50.5900	+0.010%	5,685	-0.336%
2026-05-27	50.5320	50.6000	50.5320	50.5850	+0.109%	20,793	-0.326%
2026-05-26	50.5800	50.6000	50.5100	50.5300	-0.089%	17,073	-0.218%
2026-05-22	50.5000	50.5800	50.4400	50.5750	+0.069%	2,983	-0.306%
2026-05-21	50.4900	50.5500	50.4700	50.5400	+0.059%	5,131	-0.237%
2026-05-20	50.5000	50.5400	50.4831	50.5100	+0.059%	2,647	-0.178%
2026-05-19	50.4700	50.5290	50.4604	50.4800	+0.059%	1,091	-0.119%
2026-05-18	50.4080	50.4999	50.4000	50.4500	+0.040%	4,818	-0.059%
2026-05-15	50.4300	50.4500	50.4000	50.4300	-0.009%	3,998	-0.020%
2026-05-14	50.3900	50.4500	50.3900	50.4347	-0.011%	21,186	-0.029%
2026-05-13	50.4080	50.4500	50.4000	50.4400	+0.418%	4,003	-0.040%
2026-05-12	50.4050	50.4500	50.2300	50.2300	-0.416%	13,114	+0.378%
2026-05-11	50.4550	50.4700	50.4000	50.4400	-0.119%	7,004	-0.040%
2026-05-08	50.3300	50.5745	50.3300	50.5002	+0.079%	4,886	-0.159%
2026-05-07	50.4400	50.5205	50.3900	50.4603	-0.473%	12,988	-0.080%
2026-05-06	50.4900	50.7000	50.4900	50.7000	+0.470%	29,757	-0.552%
2026-05-05	50.5312	50.5312	50.4200	50.4626	+0.131%	14,139	-0.084%
2026-05-04	50.4200	50.5100	50.3400	50.3967	+0.007%	5,646	+0.046%
2026-05-01	50.2984	50.4700	50.2984	50.3930	-0.231%	4,852	+0.054%
2026-04-30	50.4550	50.5900	50.4550	50.5095	+0.243%	2,831	-0.177%
2026-04-29	50.3700	50.4000	50.3700	50.3871	-0.046%	6,164	+0.065%
2026-04-28	50.3000	50.4400	50.3000	50.4104	+0.429%	21,121	+0.019%
2026-04-27	50.2100	50.3000	50.1500	50.1950	-0.051%	26,932	+0.448%
2026-04-24	50.1400	50.2925	50.1400	50.2205	+0.145%	8,557	+0.397%
2026-04-23	50.1100	50.2700	50.0800	50.1478	-0.025%	16,014	+0.543%
2026-04-22	50.1600	50.1893	49.9400	50.1604	+0.026%	23,290	+0.518%
2026-04-21	50.1500	50.1700	50.0501	50.1472	+0.069%	24,757	+0.544%
2026-04-20	50.1200	50.1500	50.0500	50.1128	-0.064%	13,903	+0.613%
2026-04-17	50.0800	50.1450	50.0200	50.1450	+0.150%	22,758	+0.548%
2026-04-16	50.0100	50.1200	49.9501	50.0698	+0.100%	3,538	+0.699%
2026-04-15	50.0150	50.1399	49.9300	50.0200	+0.080%	24,758	+0.800%
2026-04-14	50.3700	50.3700	49.9110	49.9800	+0.171%	19,855	+0.880%
2026-04-13	49.8400	49.9399	49.7401	49.8949	-0.003%	10,033	+1.052%
2026-04-10	49.8500	49.8963	49.8337	49.8963	+0.082%	8,910	+1.050%
2026-04-09	49.8000	49.8700	49.7400	49.8556	-0.059%	8,245	+1.132%
2026-04-08	49.9200	49.9200	49.6500	49.8850	+0.141%	7,933	+1.072%
2026-04-07	49.6900	49.8600	49.6000	49.8150	+0.020%	20,930	+1.214%
2026-04-06	49.7800	49.8800	49.7237	49.8051	+0.087%	10,243	+1.235%
2026-04-02	50.0400	50.0400	49.6900	49.7619	-0.091%	4,069	+1.322%
2026-04-01	50.0000	50.0000	49.7900	49.8071	-0.355%	8,832	+1.231%
2026-03-31	50.0400	50.0400	49.9600	49.9847	+0.079%	4,535	+0.871%
2026-03-30	50.0800	50.1100	49.9230	49.9450	+0.130%	7,826	+0.951%
2026-03-27	50.0800	50.0800	49.8000	49.8800	+0.040%	5,163	+1.083%
2026-03-26	49.9101	50.0000	49.8401	49.8600	-0.403%	15,679	+1.123%
2026-03-25	50.0600	50.1400	49.9300	50.0619	+0.206%	2,137	+0.715%
2026-03-24	50.0414	50.1400	49.8700	49.9590	+0.239%	3,021	+0.923%
2026-03-23	50.0200	50.0908	49.7500	49.8400	0.000%	6,064	+1.164%
2026-03-20	49.8167	50.3900	49.8167	49.8400	-0.300%	7,287	+1.164%
2026-03-19	49.9900	49.9900	49.7900	49.9900	+0.211%	7,415	+0.860%
2026-03-18	50.0100	50.2150	49.7300	49.8849	-0.170%	13,152	+1.073%
2026-03-17	50.0000	50.4500	49.4800	49.9700	+0.120%	54,094	+0.901%
2026-03-16	49.9900	50.0600	49.7600	49.9100	+0.323%	10,640	+1.022%
2026-03-13	50.0150	50.0699	49.7494	49.7494	-0.461%	16,787	+1.348%
2026-03-12	50.1299	50.1299	49.5700	49.9800	-0.020%	2,509	+0.880%
2026-03-11	50.0050	50.2000	49.8800	49.9900	-0.020%	7,059	+0.860%
2026-03-10	50.0550	50.3000	49.6767	50.0000	+0.289%	14,396	+0.840%
2026-03-09	49.9100	50.0900	49.8300	49.8560	+0.595%	17,458	+1.131%
2026-03-06	49.9050	50.0400	49.2801	49.5611	-0.679%	18,086	+1.733%
2026-03-05	50.0700	50.3100	49.5501	49.9000	-0.439%	17,269	+1.042%
2026-03-04	50.1600	50.2500	50.0200	50.1200	-0.169%	24,006	+0.599%
2026-03-03	49.9500	50.2999	49.8600	50.2050	-0.229%	15,135	+0.428%
2026-03-02	50.4400	50.4400	49.9999	50.3200	+0.439%	13,059	+0.199%
2026-02-27	50.4500	50.4600	50.1000	50.1000	-0.929%	78,268	+0.639%
2026-02-26	50.4500	50.5700	50.4500	50.5700	+0.079%	47,876	-0.297%
2026-02-25	50.4700	50.5450	50.4500	50.5300	+0.059%	6,775	-0.218%
2026-02-24	50.5700	50.5700	50.4500	50.5000	+0.099%	7,663	-0.158%
2026-02-23	50.5000	50.5490	50.4400	50.4500	-0.198%	30,223	-0.059%
2026-02-20	50.5350	50.5700	50.5300	50.5500	+0.119%	47,773	-0.257%
2026-02-19	50.6400	50.6400	50.4700	50.4900	-0.328%	243,710	-0.139%
2026-02-18	50.7300	50.7300	50.6200	50.6560	-0.126%	13,264	-0.466%
2026-02-17	50.7200	50.7200	50.6100	50.7200	+0.073%	5,653	-0.591%
2026-02-13	50.5750	50.6830	50.5400	50.6830	+0.283%	9,304	-0.519%
2026-02-12	50.6350	50.6500	50.5400	50.5400	-0.152%	36,564	-0.237%
2026-02-11	50.7682	50.7682	50.5600	50.6170	-0.220%	9,070	-0.389%
2026-02-10	50.7300	50.7500	50.7200	50.7286	+0.076%	3,993	-0.608%
2026-02-09	50.6462	50.7799	50.6462	50.6900	+0.119%	23,026	-0.533%
2026-02-06	50.7200	50.7200	50.6300	50.6300	-0.059%	7,063	-0.415%
2026-02-05	50.6700	50.7200	50.6401	50.6600	0.000%	19,965	-0.474%
2026-02-04	50.7700	50.7700	50.6600	50.6600	-0.158%	21,428	-0.474%
2026-02-03	50.7900	50.7900	50.7000	50.7400	-0.089%	36,941	-0.631%
2026-02-02	50.8000	50.8173	50.7800	50.7850	-0.324%	5,892	-0.719%
2026-01-30	50.9850	51.0000	50.9100	50.9500	0.000%	8,819	-1.040%
2026-01-29	51.0100	51.0100	50.9000	50.9500	+0.216%	4,825	-1.040%
2026-01-28	50.9700	51.0400	50.8400	50.8400	-0.157%	25,463	-0.826%
2026-01-27	51.0000	51.0000	50.9200	50.9200	-0.012%	22,759	-0.982%
2026-01-26	51.1000	51.1000	50.9201	50.9260	+0.104%	8,130	-0.994%
2026-01-23	50.9000	50.9200	50.8700	50.8733	-0.190%	6,319	-0.891%
2026-01-22	50.8601	50.9700	50.8601	50.9700	+0.187%	8,937	-1.079%
2026-01-21	50.9150	50.9299	50.8444	50.8750	-0.039%	12,140	-0.894%
2026-01-20	50.8400	50.9100	50.8200	50.8950	+0.054%	146,944	-0.933%
2026-01-16	50.9100	50.9100	50.8008	50.8673	+0.034%	10,453	-0.879%
2026-01-15	50.8000	50.8900	50.7801	50.8500	+0.059%	59,237	-0.846%
2026-01-14	50.8200	50.8700	50.7900	50.8200	-0.069%	21,917	-0.787%
2026-01-13	50.9000	50.9190	50.8550	50.8550	+0.049%	31,817	-0.855%
2026-01-12	50.8400	50.8600	50.8300	50.8300	-0.020%	14,190	-0.807%
2026-01-09	50.7750	50.8400	50.7400	50.8400	+0.237%	2,832	-0.826%
2026-01-08	50.7300	50.7400	50.7200	50.7200	-0.030%	3,962	-0.591%
2026-01-07	50.7700	50.7736	50.7201	50.7351	-0.063%	9,119	-0.621%
2026-01-06	50.8100	50.8100	50.7288	50.7670	+0.122%	9,321	-0.684%
2026-01-05	50.6700	50.7500	50.6689	50.7050	-0.004%	2,991	-0.562%
2026-01-02	50.7500	50.7500	50.6700	50.7072	+0.083%	9,001	-0.566%
2025-12-31	50.7800	50.7800	50.6500	50.6652	-0.167%	17,485	-0.484%
2025-12-30	50.6900	50.7500	50.6500	50.7500	+0.118%	16,887	-0.650%
2025-12-29	50.7800	50.7800	50.5398	50.6900	-0.649%	7,122	-0.533%
2025-12-26	51.0150	51.0299	51.0000	51.0211	+0.006%	4,899	-1.178%
2025-12-24	51.0000	51.0200	50.9887	51.0180	+0.094%	24,529	-1.172%
2025-12-23	51.0700	51.1000	50.8900	50.9700	-0.146%	67,162	-1.079%
2025-12-22	50.9800	51.0600	50.9600	51.0443	+0.165%	15,486	-1.223%
2025-12-19	50.9100	51.0099	50.9100	50.9600	+0.069%	2,118	-1.060%
2025-12-18	50.9234	50.9699	50.9234	50.9250	+0.107%	3,138	-0.992%
2025-12-17	50.9100	50.9100	50.8200	50.8708	+0.060%	5,677	-0.886%
2025-12-16	50.8600	50.9300	50.7950	50.8403	-0.137%	10,669	-0.827%
2025-12-15	50.7500	50.9100	50.7500	50.9100	+0.096%	3,593	-0.962%
2025-12-12	50.8109	50.8900	50.7500	50.8610	+0.189%	13,040	-0.867%
2025-12-11	50.6571	50.8599	50.6571	50.7650	-0.157%	5,188	-0.680%
2025-12-10	50.8600	50.8600	50.8100	50.8449	+0.256%	4,410	-0.836%
2025-12-09	50.7218	50.8200	50.6000	50.7152	-0.086%	5,828	-0.582%
2025-12-08	50.6750	50.7800	50.6600	50.7587	-0.006%	8,603	-0.667%
2025-12-05	50.7200	50.8000	50.6700	50.7619	+0.114%	9,888	-0.674%
2025-12-04	50.6900	50.7800	50.6250	50.7043	-0.103%	26,116	-0.561%
2025-12-03	50.5100	50.7900	50.5100	50.7564	+0.111%	19,573	-0.663%
2025-12-02	50.6800	50.7000	50.6400	50.7000	-0.158%	8,368	-0.552%
2025-12-01	50.6700	50.7800	50.6700	50.7800	+0.237%	6,631	-0.709%
2025-11-28	50.6200	50.7300	50.6200	50.6600	-0.670%	1,168	-0.474%
2025-11-26	50.9700	51.0087	50.9000	51.0015	+0.067%	3,641	-1.140%
2025-11-25	50.7903	50.9890	50.7600	50.9676	+0.001%	6,844	-1.074%
2025-11-24	50.8450	51.0399	50.8300	50.9673	+0.128%	11,654	-1.074%
2025-11-21	50.8300	50.9499	50.7869	50.9019	+0.215%	4,227	-0.947%
2025-11-20	50.9130	50.9130	50.7450	50.7928	-0.173%	7,343	-0.734%
2025-11-19	50.9087	50.9500	50.8106	50.8809	-0.136%	3,396	-0.906%
2025-11-18	50.8100	50.9600	50.7802	50.9500	+0.295%	11,794	-1.040%
2025-11-17	50.8600	50.8690	50.7972	50.8001	-0.235%	1,540	-0.748%
2025-11-14	50.7700	50.9400	50.7200	50.9200	+0.343%	21,060	-0.982%
2025-11-13	50.7538	50.7800	50.7400	50.7460	-0.077%	1,572	-0.642%
2025-11-12	50.8200	50.8900	50.7850	50.7850	-0.172%	7,338	-0.719%
2025-11-11	50.7100	50.8800	50.7100	50.8727	+0.018%	3,766	-0.890%
2025-11-10	50.9700	50.9700	50.7475	50.8633	-0.074%	16,895	-0.872%
2025-11-07	50.7890	50.9008	50.7890	50.9008	+0.139%	14,721	-0.945%
2025-11-06	50.7965	50.9000	50.6800	50.8300	+0.072%	48,685	-0.807%
2025-11-05	50.7735	50.8500	50.7300	50.7935	+0.001%	7,756	-0.735%
2025-11-04	50.8400	50.8700	50.6900	50.7929	-0.230%	11,725	-0.734%
2025-11-03	50.6500	50.9300	50.6500	50.9100	-0.161%	118,155	-0.962%
2025-10-31	51.0800	51.0800	50.8800	50.9922	-0.013%	3,715	-1.122%
2025-10-30	50.9500	51.0300	50.9500	50.9987	-0.100%	3,842	-1.135%
2025-10-29	51.0500	51.0700	50.9500	51.0500	+0.020%	18,968	-1.234%
2025-10-28	51.0400	51.0799	50.9018	51.0400	-0.264%	5,023	-1.215%
2025-10-27	51.1100	51.1750	50.9100	51.1750	+0.323%	14,153	-1.475%
2025-10-24	50.9500	51.1079	50.8600	51.0100	+0.334%	6,920	-1.157%
2025-10-23	50.9199	50.9199	50.8040	50.8400	-0.000%	918	-0.826%
2025-10-22	50.8669	50.9046	50.8401	50.8401	+0.030%	10,541	-0.826%
2025-10-21	50.9000	50.9000	50.7100	50.8250	-0.226%	2,795	-0.797%
2025-10-20	50.9400	50.9500	50.7600	50.9400	+0.276%	3,598	-1.021%
2025-10-17	50.7500	50.8200	50.5563	50.8000	+0.045%	6,542	-0.748%
2025-10-16	50.7900	50.9500	50.7699	50.7774	+0.080%	3,104	-0.704%
2025-10-15	50.7900	50.8600	50.6801	50.7366	-0.036%	7,601	-0.624%
2025-10-14	50.7800	50.9199	50.7322	50.7551	-0.029%	4,853	-0.660%
2025-10-13	50.8821	50.8821	50.6700	50.7700	+0.143%	4,747	-0.689%
2025-10-10	50.7600	50.7700	50.6200	50.6974	-0.147%	5,417	-0.547%
2025-10-09	50.7700	50.8200	50.7415	50.7722	-0.272%	9,069	-0.694%
2025-10-08	50.7301	51.0100	50.7301	50.9106	+0.276%	7,137	-0.964%
2025-10-07	50.8700	50.8700	50.7108	50.7707	-0.219%	11,388	-0.691%
2025-10-06	50.8400	50.8819	50.8400	50.8819	+0.047%	8,270	-0.908%
2025-10-03	50.8200	50.8700	50.8200	50.8578	+0.035%	9,518	-0.861%
2025-10-02	50.8116	50.8400	50.7600	50.8400	+0.085%	6,885	-0.826%
2025-10-01	50.7013	50.8200	50.7013	50.7969	-0.372%	22,043	-0.742%
2025-09-30	51.0800	51.1000	50.9850	50.9867	+0.142%	257,946	-1.111%
2025-09-29	50.9700	50.9700	50.8701	50.9143	-0.009%	3,886	-0.971%
2025-09-26	51.0139	51.0200	50.8600	50.9189	+0.172%	7,110	-0.980%
2025-09-25	50.9200	50.9200	50.7700	50.8317	-0.192%	12,412	-0.810%
2025-09-24	50.9100	50.9400	50.9000	50.9297	-0.052%	103,157	-1.001%
2025-09-23	50.8710	50.9563	50.8700	50.9563	+0.063%	4,382	-1.052%
2025-09-22	50.9469	50.9601	50.8500	50.9240	+0.077%	27,575	-0.990%
2025-09-19	50.9300	50.9505	50.8500	50.8850	+0.047%	2,156	-0.914%
2025-09-18	50.8000	50.8611	50.8000	50.8611	+0.083%	1,903	-0.867%
2025-09-17	50.8300	50.9061	50.8100	50.8189	-0.022%	2,263	-0.785%
2025-09-16	50.8800	50.8899	50.7600	50.8300	+0.026%	1,091	-0.807%
2025-09-15	50.7200	50.8169	50.7200	50.8169	+0.073%	872	-0.781%
2025-09-12	50.8639	50.8639	50.7750	50.7800	-0.039%	5,171	-0.709%
2025-09-11	50.8800	50.8974	50.8000	50.8000	-0.020%	4,829	-0.748%
2025-09-10	50.9677	50.9677	50.7200	50.8100	-0.108%	119,142	-0.768%
2025-09-09	50.9091	50.9175	50.8557	50.8650	+0.069%	2,653	-0.875%
2025-09-08	50.8600	50.8700	50.7605	50.8300	-0.059%	17,002	-0.807%
2025-09-05	50.8301	50.9500	50.7500	50.8600	+0.108%	50,839	-0.865%
2025-09-04	50.7850	50.8300	50.7092	50.8050	+0.040%	13,991	-0.758%
2025-09-03	50.8400	50.8912	50.7845	50.7845	+0.076%	59,801	-0.718%
2025-09-02	50.7500	50.7500	50.6925	50.7457	-0.430%	3,893	-0.642%
2025-08-29	50.9980	50.9999	50.8900	50.9650	+0.092%	5,683	-1.069%
2025-08-28	51.0050	51.0050	50.8700	50.9183	+0.036%	2,346	-0.979%
2025-08-27	50.8471	51.1200	50.8001	50.9000	+0.104%	198,919	-0.943%
2025-08-26	50.9600	50.9990	50.8200	50.8469	-0.015%	4,128	-0.840%
2025-08-25	50.9395	50.9395	50.7600	50.8545	-0.083%	1,276	-0.854%
2025-08-22	50.8200	50.9500	50.8200	50.8966	+0.118%	8,925	-0.936%
2025-08-21	50.8300	50.9000	50.8150	50.8367	+0.003%	19,266	-0.820%
2025-08-20	50.8000	50.8350	50.8000	50.8350	-0.010%	2,879	-0.816%
2025-08-19	50.7700	50.8736	50.7700	50.8400	+0.030%	1,671	-0.826%
2025-08-18	50.8050	50.8524	50.8000	50.8245	-0.021%	2,766	-0.796%
2025-08-15	50.8600	50.8600	50.8000	50.8350	+0.079%	2,942	-0.816%
2025-08-14	50.7800	50.8100	50.7800	50.7950	-0.049%	2,643	-0.738%
2025-08-13	50.8300	50.8650	50.8200	50.8201	+0.049%	4,778	-0.787%
2025-08-12	50.8800	50.8800	50.6600	50.7950	+0.001%	3,358	-0.738%
2025-08-11	50.7800	50.8600	50.5900	50.7944	+0.035%	7,811	-0.737%
2025-08-08	50.8400	50.8500	50.7150	50.7764	+0.315%	8,358	-0.702%
2025-08-07	50.7900	50.7900	50.5001	50.6170	-0.066%	18,810	-0.389%
2025-08-06	50.6600	50.7400	50.6000	50.6502	+0.169%	16,329	-0.454%
2025-08-05	50.5900	50.7700	50.5000	50.5648	-0.030%	506,710	-0.286%
2025-08-04	50.5000	50.6500	50.5000	50.5800	+0.069%	1,789	-0.316%
2025-08-01	50.5699	50.6000	50.5300	50.5450	-0.609%	1,298	-0.247%
2025-07-31	50.9500	50.9500	50.8000	50.8547	+0.212%	2,936	-0.855%
2025-07-30	50.7900	50.9500	50.7400	50.7473	-0.142%	1,841	-0.645%
2025-07-29	50.9500	50.9500	50.7700	50.8195	-0.009%	1,118	-0.786%
2025-07-28	50.8000	50.9382	50.7600	50.8242	+0.117%	3,394	-0.795%
2025-07-25	50.7800	50.7800	50.7531	50.7650	+0.053%	1,184	-0.680%
2025-07-24	50.7304	50.8499	50.6900	50.7380	-0.073%	3,653	-0.627%
2025-07-23	50.8485	50.8485	50.7750	50.7750	+0.071%	686	-0.699%
2025-07-22	50.6400	50.8500	50.6400	50.7392	-0.011%	3,993	-0.629%
2025-07-21	50.8800	50.8800	50.6500	50.7450	-0.148%	3,971	-0.640%
2025-07-18	50.7400	50.8200	50.7000	50.8200	+0.256%	5,341	-0.787%
2025-07-17	50.6900	50.7200	50.5700	50.6900	+0.079%	9,086	-0.533%
2025-07-16	50.6800	50.6800	50.6350	50.6500	+0.008%	14,821	-0.454%
2025-07-15	50.6127	50.7350	50.6127	50.6462	+0.250%	2,752	-0.447%
2025-07-14	50.7400	50.7401	50.5200	50.5200	-0.377%	6,501	-0.198%
2025-07-11	50.6600	50.7400	50.6600	50.7110	-0.018%	2,902	-0.574%
2025-07-10	50.7910	50.7910	50.5700	50.7200	+0.138%	48,598	-0.591%
2025-07-09	50.6200	50.7499	50.6001	50.6500	-0.006%	16,405	-0.454%
2025-07-08	50.4904	50.7235	50.4904	50.6530	+0.006%	3,285	-0.460%
2025-07-07	50.6000	50.6500	50.4191	50.6500	+0.030%	19,757	-0.454%
2025-07-03	50.6300	50.6350	50.6280	50.6350	+0.129%	10,201	-0.425%
2025-07-02	50.5300	50.5800	50.5056	50.5699	+0.337%	2,285	-0.296%
2025-07-01	50.4100	50.5400	50.4000	50.4000	-0.826%	11,145	+0.040%
2025-06-30	50.8600	50.8600	50.6200	50.8200	+0.273%	4,671	-0.787%
2025-06-27	50.8200	50.8300	50.6200	50.6815	-0.282%	15,202	-0.516%
2025-06-26	50.5300	50.8250	50.5300	50.8250	+0.049%	11,580	-0.797%
2025-06-25	50.5000	50.8200	50.5000	50.8000	+0.197%	27,609	-0.748%
2025-06-24	50.5700	50.7100	50.5700	50.7000	+0.130%	5,706	-0.552%
2025-06-23	50.6400	50.6651	50.5505	50.6344	+0.141%	12,437	-0.423%
2025-06-20	50.6400	50.6400	50.5466	50.5630	-0.004%	10,758	-0.283%
2025-06-18	50.5300	50.7100	50.5000	50.5651	-0.162%	19,993	-0.287%
2025-06-17	50.6300	50.6700	50.4613	50.6470	+0.034%	29,840	-0.448%
2025-06-16	50.6000	50.6900	50.5000	50.6300	+0.257%	21,210	-0.415%
2025-06-13	50.5700	50.6200	50.4700	50.5000	-0.257%	12,146	-0.158%
2025-06-12	50.5100	50.6300	50.4800	50.6300	+0.129%	10,585	-0.415%
2025-06-11	50.5400	50.6100	50.5400	50.5646	+0.144%	6,352	-0.286%
2025-06-10	50.5310	50.6223	50.4300	50.4920	-0.075%	5,434	-0.143%
2025-06-09	50.5400	50.5900	50.5300	50.5300	-0.199%	8,556	-0.218%
2025-06-06	50.5300	50.6700	50.5300	50.6310	+0.002%	17,444	-0.417%
2025-06-05	50.5399	50.6300	50.4800	50.6300	+0.158%	7,889	-0.415%
2025-06-04	50.4600	50.5500	50.3882	50.5500	+0.099%	192,831	-0.257%
2025-06-03	50.4200	50.5600	50.3600	50.5000	-0.178%	25,792	-0.158%
2025-06-02	50.4900	50.5900	50.4900	50.5900	-0.256%	1,538	-0.336%
2025-05-30	50.6200	50.7200	50.6000	50.7200	+0.020%	4,121	-0.591%
2025-05-29	50.6350	50.7100	50.5100	50.7100	+0.381%	5,342	-0.572%
2025-05-28	50.4000	50.6200	50.4000	50.5175	+0.113%	6,273	-0.193%
2025-05-27	50.5400	50.5400	50.3600	50.4604	-0.374%	16,060	-0.080%
2025-05-23	50.4100	50.7000	50.4100	50.6500	+0.158%	342,541	-0.454%
2025-05-22	50.6701	50.7591	50.4600	50.5700	+0.035%	19,262	-0.297%
2025-05-21	50.5100	50.5990	50.4350	50.5524	+0.069%	27,006	-0.262%
2025-05-20	50.4750	50.5174	50.4503	50.5174	+0.009%	2,582	-0.193%
2025-05-19	50.3800	50.5600	50.3800	50.5127	+0.184%	4,154	-0.184%
2025-05-16	50.3200	50.4500	50.3200	50.4200	+0.145%	11,595	0.000%
2025-05-15	50.1800	50.3800	50.1800	50.3469	+0.373%	1,531	+0.145%
2025-05-14	50.2800	50.4000	50.1600	50.1600	-0.100%	8,416	+0.518%
2025-05-13	50.2400	50.2400	50.1265	50.2100	+0.662%	8,057	+0.418%
2025-05-12	50.0200	50.1837	49.8600	49.8800	-0.099%	253,335	+1.083%
2025-05-09	49.9499	49.9700	49.8906	49.9296	-0.021%	26,645	+0.982%
2025-05-08	50.0000	50.0000	49.9350	49.9400	-0.036%	6,416	+0.961%
2025-05-07	49.8200	49.9599	49.8200	49.9579	+0.115%	11,818	+0.925%
2025-05-06	49.9556	50.0000	49.9004	49.9004	-0.154%	2,197	+1.041%
2025-05-05	49.9000	50.0000	49.8100	49.9772	+0.236%	21,476	+0.886%
2025-05-02	49.8100	49.9500	49.8100	49.8596	+0.570%	74,128	+1.124%
2025-05-01	49.4700	49.5768	49.4700	49.5768	-0.405%	7,439	+1.701%
2025-04-30	49.5000	49.7786	49.5000	49.7786	+0.148%	11,475	+1.289%
2025-04-29	49.6300	49.7050	49.6299	49.7050	+0.022%	3,260	+1.438%
2025-04-28	49.7112	49.7112	49.5100	49.6942	+0.072%	48,019	+1.461%
2025-04-25	49.6600	49.6600	49.5800	49.6583	-0.003%	6,980	+1.534%
2025-04-24	49.3200	49.6900	49.3200	49.6600	+0.464%	5,610	+1.530%
2025-04-23	49.6400	49.6900	49.4100	49.4308	+0.025%	25,374	+2.001%
2025-04-22	49.1800	49.5500	49.1800	49.4186	+0.511%	11,408	+2.026%
2025-04-21	49.2932	49.3600	48.8189	49.1675	-0.353%	23,656	+2.547%
2025-04-17	49.4000	49.4000	49.1700	49.3415	+0.405%	3,325	+2.186%
2025-04-16	49.2100	49.4300	49.0600	49.1424	-0.601%	8,053	+2.600%
2025-04-15	49.2500	49.4918	49.1600	49.4395	+0.357%	20,543	+1.983%
2025-04-14	48.9900	49.5522	48.9900	49.2635	+0.282%	25,398	+2.348%
2025-04-11	49.2500	49.9000	48.4801	49.1250	-0.465%	21,976	+2.636%
2025-04-10	49.6000	49.8300	45.0000	49.3545	-0.553%	99,070	+2.159%
2025-04-09	48.9000	49.6288	48.6300	49.6288	+0.630%	11,150	+1.594%
2025-04-08	49.1300	50.9900	49.1300	49.3180	+0.025%	24,015	+2.234%
2025-04-07	45.1000	49.5000	45.1000	49.3058	+3.160%	161,310	+2.260%
2025-04-04	50.0600	50.3777	47.2300	47.7955	-5.252%	102,379	+5.491%

.dark-mode .z5q4BZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5q4BZ{ color: #333333; background-color: white; border: 2px solid #333333; }CLOBVanEck AA-BB CLO ETFstock NYSE ETF

CLOB
VanEck AA-BB CLO ETF
stock NYSE ETF