Dark

CLOI
VanEck CLO ETF
stock NYSE ETF

Market Open

Aug 4, 2026 3:51:37 PM EDT

52.76USD+0.028%(+0.02)218,688

52.75Bid 52.81Ask 0.06Spread

Pre-market

0.00USD-100.000%(-52.99)0

After-hours

Aug 3, 2026 4:59:30 PM EDT

52.80USD+0.104%(+0.06)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	52.7600	52.770000	52.7200	52.7600	+0.038%	218,688	0.000%
2026-08-03	52.8000	52.800000	52.7000	52.7400	-0.472%	1,086,669	+0.038%
2026-07-31	52.9300	52.990000	52.9137	52.9900	-0.057%	183,300	-0.434%
2026-07-30	53.0000	53.020000	52.9100	53.0200	+0.123%	576,576	-0.490%
2026-07-29	52.8800	52.969900	52.8800	52.9550	+0.032%	93,078	-0.368%
2026-07-28	52.9700	52.970000	52.9000	52.9380	+0.025%	144,689	-0.336%
2026-07-27	52.9100	52.969900	52.9100	52.9250	+0.028%	114,244	-0.312%
2026-07-24	52.9500	52.950000	52.9000	52.9100	-0.009%	132,082	-0.284%
2026-07-23	52.9600	52.960000	52.9100	52.9150	0.000%	211,271	-0.293%
2026-07-22	52.9200	52.920000	52.8900	52.9150	+0.066%	159,501	-0.293%
2026-07-21	52.8600	52.910000	52.8600	52.8800	+0.057%	134,630	-0.227%
2026-07-20	52.9100	52.920400	52.8460	52.8500	-0.095%	236,181	-0.170%
2026-07-17	52.8300	52.900000	52.8250	52.9000	+0.095%	192,546	-0.265%
2026-07-16	52.8100	52.870000	52.7801	52.8500	0.000%	209,861	-0.170%
2026-07-15	52.8600	52.860000	52.8300	52.8500	+0.038%	154,274	-0.170%
2026-07-14	52.8600	52.860000	52.7800	52.8300	+0.076%	340,835	-0.133%
2026-07-13	52.7700	52.849600	52.7700	52.7900	+0.114%	111,044	-0.057%
2026-07-10	52.8000	52.820000	52.7300	52.7300	-0.133%	140,135	+0.057%
2026-07-09	52.7700	52.820000	52.7700	52.8000	-0.019%	124,211	-0.076%
2026-07-08	52.8000	52.830000	52.7301	52.8100	0.000%	381,849	-0.095%
2026-07-07	52.8000	52.810000	52.7200	52.8100	+0.089%	154,603	-0.095%
2026-07-06	52.7700	52.820000	52.7300	52.7630	-0.032%	230,795	-0.006%
2026-07-02	52.7400	52.790000	52.7400	52.7800	+0.035%	162,077	-0.038%
2026-07-01	52.8100	52.810000	52.7200	52.7613	-0.356%	274,995	-0.002%
2026-06-30	52.9600	52.960000	52.9200	52.9500	+0.009%	174,473	-0.359%
2026-06-29	52.9100	52.960000	52.9000	52.9450	+0.028%	1,305,006	-0.349%
2026-06-26	52.9600	52.960000	52.9000	52.9300	+0.028%	148,656	-0.321%
2026-06-25	52.9600	52.960000	52.9100	52.9150	-0.047%	109,132	-0.293%
2026-06-24	52.9400	52.940000	52.8800	52.9400	+0.038%	139,118	-0.340%
2026-06-23	52.8500	52.920000	52.6600	52.9200	-0.038%	110,116	-0.302%
2026-06-22	52.9100	52.940000	52.8700	52.9400	+0.038%	184,784	-0.340%
2026-06-18	52.9000	52.920000	52.7700	52.9200	+0.076%	127,468	-0.302%
2026-06-17	52.9000	52.900000	52.8250	52.8800	-0.057%	81,892	-0.227%
2026-06-16	52.8400	52.910000	52.8000	52.9100	+0.151%	188,182	-0.284%
2026-06-15	52.8500	52.859900	52.8200	52.8300	-0.076%	110,217	-0.133%
2026-06-12	52.8700	52.880000	52.8300	52.8700	+0.038%	102,125	-0.208%
2026-06-11	52.8200	52.860000	52.7841	52.8500	+0.038%	135,394	-0.170%
2026-06-10	52.8300	52.830000	52.8116	52.8300	0.000%	116,965	-0.133%
2026-06-09	52.8400	52.840000	52.7800	52.8300	+0.038%	178,528	-0.133%
2026-06-08	52.8500	52.850000	52.7900	52.8100	+0.038%	121,628	-0.095%
2026-06-05	52.8400	52.840000	52.7652	52.7900	0.000%	111,694	-0.057%
2026-06-04	52.8300	52.830000	52.7400	52.7900	0.000%	118,531	-0.057%
2026-06-03	52.7900	52.790000	52.7616	52.7900	0.000%	125,005	-0.057%
2026-06-02	52.7100	52.790000	52.7100	52.7900	+0.038%	166,795	-0.057%
2026-06-01	52.7900	52.790000	52.7100	52.7700	-0.340%	260,967	-0.019%
2026-05-29	52.9700	52.970000	52.9400	52.9500	+0.019%	175,189	-0.359%
2026-05-28	52.9400	52.950000	52.9100	52.9400	+0.009%	123,179	-0.340%
2026-05-27	52.9700	52.970000	52.9300	52.9350	-0.009%	66,340	-0.331%
2026-05-26	52.9000	52.950000	52.8700	52.9400	+0.038%	124,955	-0.340%
2026-05-22	52.9400	52.940000	52.8800	52.9200	+0.057%	120,819	-0.302%
2026-05-21	52.8800	52.905000	52.8600	52.8900	+0.019%	108,400	-0.246%
2026-05-20	52.8300	52.900000	52.8300	52.8800	+0.038%	105,409	-0.227%
2026-05-19	52.8200	52.890000	52.8200	52.8600	0.000%	106,562	-0.189%
2026-05-18	52.8600	52.880000	52.8400	52.8600	+0.057%	295,951	-0.189%
2026-05-15	52.9000	52.900000	52.8101	52.8300	-0.013%	145,657	-0.133%
2026-05-14	52.8000	52.850000	52.8000	52.8370	-0.025%	156,779	-0.146%
2026-05-13	52.8500	52.850000	52.8000	52.8500	+0.095%	196,783	-0.170%
2026-05-12	52.8200	52.820000	52.7700	52.8000	+0.057%	184,764	-0.076%
2026-05-11	52.7500	52.800000	52.7500	52.7700	+0.019%	102,787	-0.019%
2026-05-08	52.7600	52.790000	52.7535	52.7600	0.000%	113,134	0.000%
2026-05-07	52.7200	52.790000	52.7200	52.7600	+0.038%	191,500	0.000%
2026-05-06	52.7500	52.760000	52.7400	52.7400	+0.038%	115,636	+0.038%
2026-05-05	52.6600	52.755000	52.6600	52.7200	+0.057%	375,944	+0.076%
2026-05-04	52.6700	52.700000	52.6650	52.6900	+0.019%	280,290	+0.133%
2026-05-01	52.6400	52.719900	52.6400	52.6800	-0.322%	506,117	+0.152%
2026-04-30	52.8100	52.880000	52.8100	52.8500	+0.038%	90,783	-0.170%
2026-04-29	52.8000	52.840100	52.7950	52.8300	+0.019%	123,800	-0.133%
2026-04-28	52.8400	52.840000	52.7850	52.8200	+0.085%	169,912	-0.114%
2026-04-27	52.7400	52.800000	52.7000	52.7750	+0.009%	85,707	-0.028%
2026-04-24	52.7300	52.780100	52.6891	52.7700	+0.133%	166,652	-0.019%
2026-04-23	52.7300	52.730000	52.6600	52.7000	0.000%	75,018	+0.114%
2026-04-22	52.6900	52.710000	52.6744	52.7000	+0.104%	84,552	+0.114%
2026-04-21	52.7000	52.700000	52.6100	52.6450	-0.085%	166,336	+0.218%
2026-04-20	52.7000	52.700000	52.6600	52.6900	+0.019%	105,075	+0.133%
2026-04-17	52.6700	52.680000	52.6100	52.6800	+0.076%	318,487	+0.152%
2026-04-16	52.6000	52.640000	52.5600	52.6400	+0.038%	149,894	+0.228%
2026-04-15	52.5800	52.620000	52.5750	52.6200	+0.038%	220,669	+0.266%
2026-04-14	52.6200	52.620000	52.5700	52.6000	+0.076%	185,503	+0.304%
2026-04-13	52.5800	52.620000	52.5500	52.5600	+0.019%	90,109	+0.381%
2026-04-10	52.5200	52.600000	52.5200	52.5500	+0.019%	133,586	+0.400%
2026-04-09	52.5800	52.580000	52.5013	52.5400	-0.038%	123,057	+0.419%
2026-04-08	52.5000	52.570000	52.5000	52.5600	+0.114%	254,744	+0.381%
2026-04-07	52.4500	52.515000	52.4500	52.5000	0.000%	155,648	+0.495%
2026-04-06	52.5600	52.560000	52.4800	52.5000	0.000%	174,977	+0.495%
2026-04-02	52.5300	52.540000	52.4800	52.5000	+0.038%	164,912	+0.495%
2026-04-01	52.5600	52.560000	52.4800	52.4800	-0.417%	84,863	+0.534%
2026-03-31	52.7000	52.700000	52.6501	52.7000	+0.076%	189,861	+0.114%
2026-03-30	52.6200	52.716500	52.6200	52.6600	+0.057%	146,315	+0.190%
2026-03-27	52.6400	52.686800	52.6000	52.6300	-0.057%	400,684	+0.247%
2026-03-26	52.6500	52.700000	52.6300	52.6600	+0.038%	166,121	+0.190%
2026-03-25	52.6000	52.660000	52.6000	52.6400	+0.114%	125,540	+0.228%
2026-03-24	52.5800	52.655000	52.5800	52.5800	-0.095%	222,338	+0.342%
2026-03-23	52.6400	52.670000	52.6000	52.6300	+0.114%	222,083	+0.247%
2026-03-20	52.3900	52.580000	52.3900	52.5700	-0.019%	148,394	+0.361%
2026-03-19	52.4800	52.610000	52.4800	52.5800	+0.076%	143,166	+0.342%
2026-03-18	52.5700	52.580000	52.5350	52.5400	-0.038%	99,871	+0.419%
2026-03-17	52.6200	52.620000	52.5501	52.5600	0.000%	166,369	+0.381%
2026-03-16	52.4700	52.570000	52.4700	52.5600	+0.095%	300,047	+0.381%
2026-03-13	52.5100	52.549900	52.5000	52.5100	+0.019%	126,259	+0.476%
2026-03-12	52.6200	52.620000	52.4900	52.5000	-0.019%	515,066	+0.495%
2026-03-11	52.6200	52.620000	52.5100	52.5100	+0.038%	95,731	+0.476%
2026-03-10	52.4400	52.565000	52.4400	52.4900	+0.038%	187,494	+0.514%
2026-03-09	52.4100	52.490000	52.3620	52.4700	-0.019%	219,818	+0.553%
2026-03-06	52.4000	52.520100	52.3900	52.4800	+0.076%	312,657	+0.534%
2026-03-05	52.4400	52.525000	52.4250	52.4400	-0.095%	194,954	+0.610%
2026-03-04	52.5800	52.580000	52.4400	52.4900	-0.323%	226,335	+0.514%
2026-03-03	52.5900	52.737900	52.5900	52.6600	-0.057%	256,642	+0.190%
2026-03-02	52.7200	52.720800	52.6400	52.6900	-0.397%	846,823	+0.133%
2026-02-27	52.9400	52.969900	52.9000	52.9000	-0.076%	125,587	-0.265%
2026-02-26	52.9300	52.950000	52.9200	52.9400	-0.057%	88,352	-0.340%
2026-02-25	52.9000	52.970000	52.9000	52.9700	+0.076%	170,380	-0.396%
2026-02-24	52.8900	52.955000	52.8900	52.9300	+0.019%	176,354	-0.321%
2026-02-23	52.9300	52.980000	52.8700	52.9200	+0.038%	239,047	-0.302%
2026-02-20	52.9500	52.950000	52.9000	52.9000	-0.094%	113,419	-0.265%
2026-02-19	52.9400	52.950000	52.8900	52.9500	+0.095%	235,027	-0.359%
2026-02-18	52.8800	52.930000	52.8800	52.9000	0.000%	131,051	-0.265%
2026-02-17	52.8700	52.930000	52.8700	52.9000	+0.019%	128,827	-0.265%
2026-02-13	52.9200	52.920000	52.8800	52.8900	-0.019%	66,921	-0.246%
2026-02-12	52.8700	52.905000	52.8500	52.9000	+0.038%	300,949	-0.265%
2026-02-11	52.8700	52.890000	52.8650	52.8800	+0.057%	156,226	-0.227%
2026-02-10	52.8800	52.900000	52.8450	52.8500	-0.057%	569,252	-0.170%
2026-02-09	52.8400	52.900000	52.8378	52.8800	+0.019%	198,088	-0.227%
2026-02-06	52.8300	52.870000	52.8300	52.8700	+0.038%	173,026	-0.208%
2026-02-05	52.8800	52.880000	52.8400	52.8500	-0.019%	205,371	-0.170%
2026-02-04	52.8500	52.880000	52.8100	52.8600	+0.019%	240,279	-0.189%
2026-02-03	52.8700	52.888100	52.8350	52.8500	-0.019%	279,230	-0.170%
2026-02-02	52.8500	52.885000	52.8405	52.8600	-0.345%	142,727	-0.189%
2026-01-30	53.0600	53.060000	53.0100	53.0430	+0.025%	104,184	-0.534%
2026-01-29	53.0100	53.070000	53.0100	53.0300	-0.047%	85,927	-0.509%
2026-01-28	53.0700	53.070000	53.0400	53.0550	+0.047%	174,490	-0.556%
2026-01-27	53.0200	53.046300	53.0150	53.0300	+0.019%	109,080	-0.509%
2026-01-26	53.0400	53.046500	52.9831	53.0200	+0.032%	117,633	-0.490%
2026-01-23	52.9600	53.030000	52.9500	53.0030	+0.062%	463,168	-0.458%
2026-01-22	52.9400	52.990000	52.9400	52.9700	+0.019%	550,535	-0.396%
2026-01-21	52.8900	52.990000	52.8900	52.9600	+0.095%	1,833,893	-0.378%
2026-01-20	52.8400	52.935000	52.8400	52.9100	+0.076%	729,618	-0.284%
2026-01-16	52.8700	52.890000	52.8500	52.8700	+0.057%	132,859	-0.208%
2026-01-15	52.8600	52.865000	52.8350	52.8400	+0.034%	143,894	-0.151%
2026-01-14	52.8000	52.840000	52.8000	52.8220	+0.023%	134,795	-0.117%
2026-01-13	52.8400	52.840000	52.7900	52.8100	+0.057%	485,048	-0.095%
2026-01-12	52.8300	52.835000	52.7800	52.7800	-0.095%	921,520	-0.038%
2026-01-09	52.7600	52.835000	52.7600	52.8300	+0.095%	537,770	-0.133%
2026-01-08	52.7500	52.825000	52.7500	52.7800	0.000%	483,682	-0.038%
2026-01-07	52.8000	52.815000	52.7700	52.7800	-0.019%	302,464	-0.038%
2026-01-06	52.8300	52.840000	52.7900	52.7900	0.000%	340,242	-0.057%
2026-01-05	52.8400	52.859900	52.7800	52.7900	-0.095%	243,465	-0.057%
2026-01-02	52.8700	52.870000	52.8250	52.8400	+0.057%	155,741	-0.151%
2025-12-31	52.8200	52.830000	52.8000	52.8100	-0.019%	173,911	-0.095%
2025-12-30	52.8000	52.820000	52.8000	52.8200	+0.047%	274,296	-0.114%
2025-12-29	52.7800	52.810000	52.7700	52.7950	-0.424%	160,593	-0.066%
2025-12-26	53.0400	53.060000	53.0144	53.0200	-0.019%	76,061	-0.490%
2025-12-24	53.0100	53.039400	53.0075	53.0300	+0.019%	102,125	-0.509%
2025-12-23	52.9500	53.030000	52.9500	53.0200	+0.113%	463,563	-0.490%
2025-12-22	52.9700	52.980000	52.9300	52.9600	+0.057%	274,764	-0.378%
2025-12-19	52.9200	52.945000	52.9200	52.9300	+0.038%	157,219	-0.321%
2025-12-18	52.9100	52.942800	52.9100	52.9100	0.000%	190,880	-0.284%
2025-12-17	52.9200	52.949900	52.8900	52.9100	-0.076%	139,180	-0.284%
2025-12-16	52.9400	52.950000	52.9100	52.9500	+0.076%	136,434	-0.359%
2025-12-15	52.9400	52.940000	52.9000	52.9100	+0.038%	190,032	-0.284%
2025-12-12	52.8900	52.920000	52.8900	52.8900	-0.019%	125,945	-0.246%
2025-12-11	52.9200	52.920000	52.8800	52.9000	-0.009%	380,602	-0.265%
2025-12-10	52.8700	52.910000	52.8700	52.9050	+0.009%	278,065	-0.274%
2025-12-09	52.8800	52.910000	52.8701	52.9000	+0.076%	1,275,604	-0.265%
2025-12-08	52.8600	52.880000	52.8550	52.8600	+0.001%	137,000	-0.189%
2025-12-05	52.8200	52.870000	52.8200	52.8593	-0.001%	94,777	-0.188%
2025-12-04	52.8500	52.860000	52.8100	52.8600	+0.095%	245,022	-0.189%
2025-12-03	52.8200	52.830000	52.7900	52.8100	-0.019%	596,930	-0.095%
2025-12-02	52.8400	52.840000	52.7500	52.8200	+0.085%	128,472	-0.114%
2025-12-01	52.7800	52.800000	52.7542	52.7750	+0.066%	161,021	-0.028%
2025-11-28	52.7100	52.750000	52.7100	52.7400	-0.378%	64,332	+0.038%
2025-11-26	53.0200	53.029900	52.9300	52.9400	+0.038%	476,427	-0.340%
2025-11-25	52.9300	53.010000	52.9200	52.9200	-0.094%	138,934	-0.302%
2025-11-24	52.9400	53.010000	52.9400	52.9700	+0.066%	163,251	-0.396%
2025-11-21	52.9900	52.990000	52.9300	52.9350	+0.009%	210,341	-0.331%
2025-11-20	53.0200	53.020000	52.8900	52.9300	-0.076%	203,509	-0.321%
2025-11-19	52.9700	52.976500	52.9254	52.9700	-0.019%	139,408	-0.396%
2025-11-18	52.9700	52.995571	52.9000	52.9800	+0.019%	361,994	-0.415%
2025-11-17	52.9500	52.970000	52.9200	52.9700	+0.085%	162,074	-0.396%
2025-11-14	52.9200	52.940000	52.9200	52.9250	+0.047%	94,595	-0.312%
2025-11-13	52.8600	52.930000	52.8600	52.9000	-0.057%	426,080	-0.265%
2025-11-12	52.8700	52.930000	52.8600	52.9300	+0.170%	165,361	-0.321%
2025-11-11	52.8600	52.950900	52.8400	52.8400	-0.113%	109,979	-0.151%
2025-11-10	52.9500	52.950000	52.9000	52.9000	-0.038%	136,830	-0.265%
2025-11-07	52.8700	52.920000	52.8300	52.9200	+0.170%	159,366	-0.302%
2025-11-06	52.8700	52.880000	52.8100	52.8300	-0.057%	264,712	-0.133%
2025-11-05	52.8600	52.870000	52.8300	52.8600	+0.019%	147,732	-0.189%
2025-11-04	52.8800	52.880000	52.8400	52.8500	+0.019%	168,013	-0.170%
2025-11-03	52.7900	52.870000	52.7900	52.8400	-0.368%	365,064	-0.151%
2025-10-31	53.1000	53.100000	53.0200	53.0350	+0.028%	218,173	-0.519%
2025-10-30	53.0400	53.056500	53.0200	53.0200	-0.094%	204,570	-0.490%
2025-10-29	53.0400	53.070000	53.0100	53.0700	+0.066%	185,333	-0.584%
2025-10-28	53.0700	53.070000	53.0100	53.0350	+0.028%	193,604	-0.519%
2025-10-27	53.0300	53.039900	53.0000	53.0200	0.000%	106,613	-0.490%
2025-10-24	52.9900	53.020000	52.9570	53.0200	+0.094%	81,078	-0.490%
2025-10-23	52.9400	52.980000	52.9400	52.9700	+0.057%	257,774	-0.396%
2025-10-22	52.9400	52.990000	52.9400	52.9400	0.000%	89,977	-0.340%
2025-10-21	52.9800	52.986900	52.9300	52.9400	-0.019%	436,124	-0.340%
2025-10-20	52.9900	52.990000	52.9400	52.9500	+0.019%	156,558	-0.359%
2025-10-17	52.9100	52.958200	52.9100	52.9400	+0.076%	105,890	-0.340%
2025-10-16	52.9200	52.930000	52.8800	52.9000	+0.019%	118,040	-0.265%
2025-10-15	52.8700	52.936800	52.8700	52.8900	-0.076%	136,897	-0.246%
2025-10-14	52.9800	52.981800	52.9300	52.9300	-0.057%	282,371	-0.321%
2025-10-13	52.9400	52.975000	52.8900	52.9600	+0.113%	172,148	-0.378%
2025-10-10	52.9000	52.920000	52.8058	52.9000	+0.066%	122,480	-0.265%
2025-10-09	52.9000	52.920000	52.8600	52.8650	-0.009%	418,386	-0.199%
2025-10-08	52.8900	52.918000	52.8500	52.8700	-0.094%	118,425	-0.208%
2025-10-07	52.9700	52.970000	52.8700	52.9200	+0.057%	177,119	-0.302%
2025-10-06	52.9700	52.970000	52.8700	52.8900	+0.038%	186,290	-0.246%
2025-10-03	52.9100	52.910000	52.8300	52.8700	-0.019%	191,936	-0.208%
2025-10-02	52.8500	52.900000	52.8500	52.8800	+0.047%	188,420	-0.227%
2025-10-01	52.9000	52.900000	52.8500	52.8550	-0.461%	153,304	-0.180%
2025-09-30	53.1200	53.120000	53.0800	53.1000	+0.019%	323,183	-0.640%
2025-09-29	53.1500	53.150000	53.0700	53.0900	0.000%	71,451	-0.622%
2025-09-26	53.0400	53.090000	53.0169	53.0900	+0.151%	117,588	-0.622%
2025-09-25	53.0000	53.050000	53.0000	53.0100	-0.066%	87,059	-0.472%
2025-09-24	53.0600	53.060000	53.0300	53.0450	+0.009%	231,650	-0.537%
2025-09-23	53.0300	53.044400	53.0000	53.0400	+0.019%	222,790	-0.528%
2025-09-22	53.0200	53.032500	53.0100	53.0300	+0.047%	153,886	-0.509%
2025-09-19	52.9500	53.010000	52.9500	53.0050	+0.019%	226,523	-0.462%
2025-09-18	52.9800	52.995000	52.9700	52.9950	+0.085%	108,240	-0.443%
2025-09-17	52.9600	53.000000	52.9500	52.9500	-0.057%	104,136	-0.359%
2025-09-16	52.9900	52.990000	52.9600	52.9800	+0.057%	122,775	-0.415%
2025-09-15	52.9800	52.999900	52.9200	52.9500	0.000%	213,667	-0.359%
2025-09-12	52.9200	52.950000	52.9200	52.9500	+0.113%	69,932	-0.359%
2025-09-11	52.8700	52.930000	52.8700	52.8900	+0.019%	327,814	-0.246%
2025-09-10	52.9000	52.940000	52.8700	52.8800	+0.019%	196,547	-0.227%
2025-09-09	52.9400	52.956800	52.8700	52.8700	-0.132%	131,209	-0.208%
2025-09-08	52.9500	52.950000	52.9169	52.9400	+0.095%	74,582	-0.340%
2025-09-05	52.9500	52.950000	52.8900	52.8900	-0.038%	459,233	-0.246%
2025-09-04	52.9000	52.930000	52.8750	52.9100	+0.038%	98,270	-0.284%
2025-09-03	52.8900	52.900000	52.8800	52.8900	+0.038%	141,367	-0.246%
2025-09-02	52.8000	52.880000	52.8000	52.8700	-0.321%	269,500	-0.208%
2025-08-29	53.0600	53.100000	53.0301	53.0400	+0.019%	102,239	-0.528%
2025-08-28	53.0700	53.070000	53.0300	53.0300	+0.019%	136,690	-0.509%
2025-08-27	53.0500	53.068200	53.0200	53.0200	-0.075%	73,929	-0.490%
2025-08-26	53.0700	53.070000	53.0400	53.0600	-0.038%	98,546	-0.565%
2025-08-25	53.0500	53.080000	53.0200	53.0800	+0.057%	93,494	-0.603%
2025-08-22	53.0300	53.050000	52.9900	53.0500	+0.094%	111,444	-0.547%
2025-08-21	53.0300	53.030000	52.9600	53.0000	-0.019%	180,495	-0.453%
2025-08-20	53.0000	53.010000	52.9400	53.0100	+0.113%	230,506	-0.472%
2025-08-19	52.9800	53.000000	52.9300	52.9500	+0.038%	329,886	-0.359%
2025-08-18	53.0000	53.000000	52.9000	52.9300	-0.094%	126,775	-0.321%
2025-08-15	52.9300	52.990000	52.8971	52.9800	+0.151%	249,242	-0.415%
2025-08-14	52.9100	52.969900	52.9000	52.9000	-0.038%	110,540	-0.265%
2025-08-13	52.9600	52.960000	52.8974	52.9200	-0.038%	176,368	-0.302%
2025-08-12	52.9500	52.950000	52.9000	52.9400	+0.132%	153,386	-0.340%
2025-08-11	52.9000	52.939900	52.8400	52.8700	-0.019%	340,632	-0.208%
2025-08-08	52.8800	52.890000	52.8500	52.8800	+0.038%	103,305	-0.227%
2025-08-07	52.8800	52.880300	52.7900	52.8600	0.000%	215,595	-0.189%
2025-08-06	52.9200	52.920000	52.8100	52.8600	+0.076%	207,451	-0.189%
2025-08-05	52.8800	52.900000	52.8200	52.8200	-0.132%	578,309	-0.114%
2025-08-04	52.8700	52.890000	52.8100	52.8900	+0.133%	101,462	-0.246%
2025-08-01	52.8600	52.860000	52.7901	52.8200	-0.377%	93,597	-0.114%
2025-07-31	53.0300	53.100000	53.0200	53.0200	-0.094%	378,308	-0.490%
2025-07-30	53.0300	53.070000	53.0196	53.0700	+0.075%	78,257	-0.584%
2025-07-29	53.0300	53.067200	52.9917	53.0300	+0.094%	75,892	-0.509%
2025-07-28	52.9600	53.030000	52.9600	52.9800	-0.226%	77,854	-0.415%
2025-07-25	53.1000	53.100000	52.9500	53.1000	+0.302%	160,715	-0.640%
2025-07-24	52.9400	52.960000	52.8800	52.9400	+0.113%	96,757	-0.340%
2025-07-23	52.9500	52.970000	52.8800	52.8800	-0.151%	101,565	-0.227%
2025-07-22	52.9400	52.960000	52.9200	52.9600	+0.038%	98,770	-0.378%
2025-07-21	52.9200	52.940000	52.9000	52.9400	+0.038%	173,355	-0.340%
2025-07-18	52.9500	52.958200	52.8900	52.9200	+0.170%	90,492	-0.302%
2025-07-17	52.8600	52.930000	52.8300	52.8300	-0.151%	127,168	-0.133%
2025-07-16	52.9200	52.920000	52.8500	52.9100	+0.057%	78,364	-0.284%
2025-07-15	52.9300	52.930000	52.8300	52.8800	-0.019%	90,274	-0.227%
2025-07-14	52.8400	52.929900	52.8300	52.8900	+0.095%	119,262	-0.246%
2025-07-11	52.8900	52.890000	52.8200	52.8400	+0.076%	77,314	-0.151%
2025-07-10	52.7500	52.919900	52.7500	52.8000	-0.038%	143,513	-0.076%
2025-07-09	52.8700	52.870000	52.8000	52.8200	-0.208%	135,417	-0.114%
2025-07-08	52.9400	52.940000	52.6800	52.9300	+0.038%	181,656	-0.321%
2025-07-07	52.9100	52.910000	52.7811	52.9100	-0.019%	203,354	-0.284%
2025-07-03	52.8300	52.920000	52.7500	52.9200	+0.170%	187,943	-0.302%
2025-07-02	52.8000	52.830000	52.6700	52.8300	+0.038%	128,665	-0.133%
2025-07-01	52.8100	52.810000	52.6600	52.8100	-0.264%	272,312	-0.095%
2025-06-30	52.9600	53.023400	52.9500	52.9500	-0.132%	170,672	-0.359%
2025-06-27	53.0000	53.020000	52.9500	53.0200	+0.019%	96,861	-0.490%
2025-06-26	53.0000	53.010000	52.9501	53.0100	+0.019%	236,742	-0.472%
2025-06-25	52.9900	53.000000	52.9500	53.0000	0.000%	133,686	-0.453%
2025-06-24	52.9700	53.000000	52.9245	53.0000	+0.113%	62,401	-0.453%
2025-06-23	52.9600	52.976600	52.8697	52.9400	0.000%	325,878	-0.340%
2025-06-20	52.9900	52.990000	52.8600	52.9400	+0.170%	83,717	-0.340%
2025-06-18	52.9200	52.920000	52.8400	52.8500	-0.076%	81,480	-0.170%
2025-06-17	52.7500	52.900000	52.7500	52.8900	+0.095%	439,824	-0.246%
2025-06-16	52.9000	52.900000	52.8301	52.8400	-0.113%	91,908	-0.151%
2025-06-13	52.8800	52.900000	52.8400	52.9000	+0.038%	76,587	-0.265%
2025-06-12	52.9200	52.920000	52.8301	52.8800	+0.038%	220,318	-0.227%
2025-06-11	52.8500	52.900000	52.8350	52.8600	+0.038%	130,318	-0.189%
2025-06-10	52.8200	52.890000	52.7862	52.8400	-0.038%	165,334	-0.151%
2025-06-09	52.8000	52.880000	52.7500	52.8600	+0.190%	295,268	-0.189%
2025-06-06	52.7200	52.820000	52.7200	52.7600	+0.095%	223,388	0.000%
2025-06-05	52.8600	52.860000	52.6600	52.7100	-0.170%	174,275	+0.095%
2025-06-04	52.8100	52.820000	52.7602	52.8000	+0.095%	427,434	-0.076%
2025-06-03	52.7900	52.790000	52.7300	52.7500	-0.057%	235,617	+0.019%
2025-06-02	52.6600	52.830000	52.6600	52.7800	-0.359%	550,853	-0.038%
2025-05-30	52.9700	53.050000	52.8500	52.9700	-0.019%	178,274	-0.396%
2025-05-29	52.9900	52.990000	52.9000	52.9800	+0.038%	1,014,234	-0.415%
2025-05-28	52.9300	52.960000	52.8200	52.9600	+0.019%	116,701	-0.378%
2025-05-27	52.9800	52.980000	52.8200	52.9500	+0.246%	792,287	-0.359%
2025-05-23	52.6800	52.970000	52.6716	52.8200	-0.057%	887,307	-0.114%
2025-05-22	52.7900	52.850000	52.7500	52.8500	+0.171%	240,691	-0.170%
2025-05-21	52.7600	52.850000	52.7500	52.7600	-0.114%	164,100	0.000%
2025-05-20	52.7500	52.860000	52.7427	52.8200	-0.151%	186,188	-0.114%
2025-05-19	52.7100	52.920000	52.7100	52.9000	+0.078%	369,691	-0.265%
2025-05-16	52.8500	52.870000	52.7700	52.8588	+0.055%	232,928	-0.187%
2025-05-15	52.8500	52.859900	52.7550	52.8300	+0.190%	156,629	-0.133%
2025-05-14	52.7800	52.849900	52.7300	52.7300	-0.227%	519,924	+0.057%
2025-05-13	52.8500	52.909400	52.7300	52.8500	+0.171%	195,953	-0.170%
2025-05-12	52.9600	52.960000	52.7006	52.7600	+0.114%	128,537	0.000%
2025-05-09	52.7475	52.747500	52.6100	52.7000	+0.038%	91,174	+0.114%
2025-05-08	52.7300	52.810000	52.6100	52.6800	-0.095%	211,200	+0.152%
2025-05-07	52.7000	52.779000	52.6386	52.7300	-0.038%	53,529	+0.057%
2025-05-06	52.6700	52.769900	52.6200	52.7500	-0.057%	62,919	+0.019%
2025-05-05	52.5800	52.790000	52.5601	52.7800	+0.038%	85,404	-0.038%
2025-05-02	52.6800	52.760000	52.6318	52.7600	+0.266%	114,268	0.000%
2025-05-01	52.5200	52.657300	52.5000	52.6200	-0.379%	63,935	+0.266%
2025-04-30	52.7900	52.869900	52.5500	52.8200	+0.076%	89,097	-0.114%
2025-04-29	52.6500	52.780000	52.5500	52.7800	+0.438%	59,519	-0.038%
2025-04-28	52.4500	52.629200	52.4500	52.5500	+0.095%	378,709	+0.400%
2025-04-25	52.6000	52.600000	52.4500	52.5000	-0.228%	49,538	+0.495%
2025-04-24	52.5600	52.645000	52.3225	52.6200	+0.248%	312,105	+0.266%
2025-04-23	52.4900	52.560000	52.2500	52.4900	+0.344%	149,191	+0.514%
2025-04-22	52.2500	52.363400	52.2500	52.3100	+0.268%	96,695	+0.860%
2025-04-21	52.2000	52.350000	52.0600	52.1700	-0.172%	192,580	+1.131%
2025-04-17	52.1300	52.393896	52.1300	52.2600	+0.019%	90,458	+0.957%
2025-04-16	52.2300	52.330000	52.1700	52.2500	-0.210%	1,407,950	+0.976%
2025-04-15	52.0900	52.426800	51.9992	52.3600	+0.499%	1,537,476	+0.764%
2025-04-14	51.9100	52.220000	51.9100	52.1000	+0.463%	222,721	+1.267%
2025-04-11	51.6600	51.977700	51.6600	51.8600	+0.387%	136,259	+1.735%
2025-04-10	52.4500	52.450000	51.6380	51.6600	-1.148%	250,046	+2.129%
2025-04-09	51.8500	52.277400	51.1100	52.2600	+1.103%	394,413	+0.957%
2025-04-08	52.0000	52.000000	51.6700	51.6900	-0.673%	239,364	+2.070%
2025-04-07	50.6600	52.100000	50.6600	52.0400	+1.720%	1,439,672	+1.384%
2025-04-04	52.5400	52.600000	50.1200	51.1600	-2.830%	1,062,453	+3.127%
2025-04-03	52.6000	52.700000	52.5400	52.6500	-0.171%	316,417	+0.209%
2025-04-02	52.8800	52.880000	52.6724	52.7400	-0.265%	705,510	+0.038%
2025-04-01	52.7200	52.880000	52.6100	52.8800	+0.076%	175,303	-0.227%
2025-03-31	52.9000	52.900000	52.8400	52.8400	-0.019%	264,355	-0.151%
2025-03-28	52.8400	52.880000	52.8400	52.8500	+0.057%	129,795	-0.170%
2025-03-27	52.7900	52.840000	52.7900	52.8200	+0.190%	96,220	-0.114%
2025-03-26	52.8300	52.830000	52.7200	52.7200	-0.133%	102,374	+0.076%
2025-03-25	52.8200	52.823200	52.7800	52.7900	+0.019%	133,559	-0.057%
2025-03-24	52.8700	52.870000	52.7700	52.7800	+0.190%	104,544	-0.038%
2025-03-21	52.9300	52.930000	52.6800	52.6800	-0.246%	152,241	+0.152%
2025-03-20	52.8500	52.880000	52.6900	52.8100	-0.198%	201,014	-0.095%
2025-03-19	52.9300	52.930000	52.9001	52.9150	-0.047%	218,249	-0.293%
2025-03-18	52.9000	53.010000	52.8800	52.9400	+0.113%	152,451	-0.340%
2025-03-17	52.8700	52.900000	52.7800	52.8800	+0.038%	263,560	-0.227%
2025-03-14	52.8600	52.870000	52.8400	52.8600	+0.019%	77,224	-0.189%
2025-03-13	52.8900	52.890000	52.8400	52.8500	-0.076%	228,722	-0.170%
2025-03-12	52.9000	52.900000	52.8500	52.8900	+0.076%	307,867	-0.246%
2025-03-11	52.8700	52.870000	52.8150	52.8500	-0.038%	250,699	-0.170%
2025-03-10	52.8800	53.020000	52.8600	52.8700	-0.057%	192,973	-0.208%
2025-03-07	52.9000	52.916200	52.8700	52.9000	+0.076%	718,061	-0.265%
2025-03-06	52.7500	52.900000	52.7500	52.8600	-0.095%	198,435	-0.189%
2025-03-05	52.9200	53.009900	52.9000	52.9100	-0.019%	453,314	-0.284%
2025-03-04	52.9000	52.920000	52.8800	52.9200	+0.038%	1,134,082	-0.302%
2025-03-03	52.9300	52.930000	52.8900	52.9000	-0.414%	265,193	-0.265%
2025-02-28	53.1100	53.120000	53.0600	53.1200	+0.057%	429,007	-0.678%
2025-02-27	53.0700	53.090000	53.0700	53.0900	+0.038%	537,061	-0.622%
2025-02-26	53.0700	53.080000	53.0600	53.0700	-0.019%	115,104	-0.584%
2025-02-25	53.0700	53.080000	53.0500	53.0800	+0.019%	149,499	-0.603%
2025-02-24	53.0500	53.070000	53.0500	53.0700	+0.038%	134,541	-0.584%
2025-02-21	53.0600	53.060000	53.0250	53.0500	0.000%	149,973	-0.547%
2025-02-20	53.1000	53.100000	53.0465	53.0500	-0.038%	157,217	-0.547%
2025-02-19	53.0600	53.070000	53.0501	53.0700	+0.019%	101,574	-0.584%
2025-02-18	53.1000	53.100000	53.0500	53.0600	+0.038%	301,015	-0.565%
2025-02-14	53.0200	53.049900	53.0000	53.0400	+0.038%	317,773	-0.528%
2025-02-13	53.0500	53.050000	53.0100	53.0200	0.000%	290,700	-0.490%
2025-02-12	53.0600	53.060000	53.0143	53.0200	0.000%	131,493	-0.490%

.dark-mode .rQMB6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQMB6J{ color: #333333; background-color: white; border: 2px solid #333333; }CLOIVanEck CLO ETFstock NYSE ETF

CLOI
VanEck CLO ETF
stock NYSE ETF