CLOO
NYLIM Investment Grade CLO ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
CLOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.12 | 25.12 | 25.12 | 25.12 | +0.100% | 11 | 0.000% |
| 2026-10-01 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 11 | +0.100% |
| 2026-09-30 | 25.09 | 25.09 | 25.09 | 25.09 | -0.437% | 33 | +0.140% |
| 2026-09-29 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 10 | -0.298% |
| 2026-09-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 18 | -0.337% |
| 2026-09-25 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 8 | -0.377% |
| 2026-09-24 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 8 | -0.337% |
| 2026-09-23 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 9 | -0.337% |
| 2026-09-22 | 25.22 | 25.22 | 25.20 | 25.20 | 0.000% | 123 | -0.337% |
| 2026-09-21 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 10 | -0.337% |
| 2026-09-18 | 25.22 | 25.22 | 25.20 | 25.20 | +0.040% | 206 | -0.337% |
| 2026-09-17 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 8 | -0.298% |
| 2026-09-16 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 8 | -0.258% |
| 2026-09-15 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 8 | -0.258% |
| 2026-09-14 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 62 | -0.258% |
| 2026-09-11 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 8 | -0.258% |
| 2026-09-10 | 25.16 | 25.18 | 25.15 | 25.18 | 0.000% | 10,345 | -0.218% |
| 2026-09-09 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 8 | -0.218% |
| 2026-09-08 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 8 | -0.218% |
| 2026-09-04 | 25.18 | 25.18 | 25.18 | 25.18 | +0.080% | 11 | -0.218% |
| 2026-09-03 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 9 | -0.139% |
| 2026-09-02 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 8 | -0.099% |
| 2026-09-01 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 19 | -0.099% |
| 2026-08-31 | 25.14 | 25.14 | 25.14 | 25.14 | -0.436% | 8 | -0.080% |
| 2026-08-28 | 25.25 | 25.25 | 25.25 | 25.25 | +0.040% | 8 | -0.515% |
| 2026-08-27 | 25.24 | 25.24 | 25.24 | 25.24 | +0.040% | 8 | -0.475% |
| 2026-08-26 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 8 | -0.436% |
| 2026-08-25 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 8 | -0.436% |
| 2026-08-24 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 9 | -0.416% |
| 2026-08-21 | 25.22 | 25.22 | 25.22 | 25.22 | +0.040% | 8 | -0.397% |
| 2026-08-20 | 25.22 | 25.22 | 25.21 | 25.21 | +0.020% | 208 | -0.357% |
| 2026-08-19 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 8 | -0.337% |
| 2026-08-18 | 25.19 | 25.21 | 25.19 | 25.20 | 0.000% | 8,535 | -0.317% |
| 2026-08-17 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 5 | -0.317% |
| 2026-08-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.119% | 5 | -0.337% |
| 2026-08-13 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 108 | -0.218% |
| 2026-08-12 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 6 | -0.218% |
| 2026-08-11 | 25.18 | 25.18 | 25.16 | 25.16 | +0.020% | 2,504 | -0.179% |
| 2026-08-10 | 25.18 | 25.18 | 25.15 | 25.16 | +0.020% | 327 | -0.159% |
| 2026-08-07 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 4 | -0.139% |
| 2026-08-06 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 5 | -0.099% |
| 2026-08-05 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 9 | -0.099% |
| 2026-08-04 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 4 | -0.060% |
| 2026-08-03 | 25.13 | 25.13 | 25.13 | 25.13 | -0.020% | 9 | -0.040% |
| 2026-07-31 | 25.14 | 25.14 | 25.14 | 25.14 | -0.317% | 6 | -0.060% |
| 2026-07-30 | 25.21 | 25.21 | 25.21 | 25.21 | 0.000% | 6 | -0.377% |
| 2026-07-29 | 25.21 | 25.21 | 25.21 | 25.21 | +0.020% | 3 | -0.377% |
| 2026-07-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.020% | 3 | -0.357% |
| 2026-07-27 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 30 | -0.377% |
| 2026-07-24 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 38 | -0.337% |
| 2026-07-23 | 25.18 | 25.20 | 25.18 | 25.20 | 0.000% | 403 | -0.298% |
| 2026-07-22 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 4 | -0.298% |
| 2026-07-21 | 25.19 | 25.19 | 25.19 | 25.19 | +0.020% | 4 | -0.278% |
| 2026-07-20 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 6 | -0.258% |
| 2026-07-17 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 6 | -0.258% |
| 2026-07-16 | 25.16 | 25.19 | 25.16 | 25.18 | 0.000% | 2,531 | -0.218% |
| 2026-07-15 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 8 | -0.218% |
| 2026-07-14 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 6 | -0.179% |
| 2026-07-13 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 6 | -0.179% |
| 2026-07-10 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 6 | -0.179% |
| 2026-07-09 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 6 | -0.139% |
| 2026-07-08 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 6 | -0.139% |
| 2026-07-07 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 8 | -0.099% |
| 2026-07-06 | 25.15 | 25.17 | 25.14 | 25.14 | +0.040% | 202,240 | -0.099% |
| 2026-07-02 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 6 | -0.060% |
| 2026-07-01 | 25.14 | 25.14 | 25.13 | 25.13 | 0.000% | 398 | -0.020% |
| 2026-06-30 | 25.13 | 25.13 | 25.13 | 25.13 | -0.238% | 7 | -0.020% |
| 2026-06-29 | 25.17 | 25.18 | 25.17 | 25.18 | 0.000% | 808 | -0.258% |
| 2026-06-26 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 1 | -0.258% |
| 2026-06-25 | 25.18 | 25.21 | 25.17 | 25.17 | +0.020% | 201,895 | -0.199% |
| 2026-06-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 0 | -0.179% |
| 2026-06-23 | 25.16 | 25.16 | 25.16 | 25.16 | -0.020% | 4 | -0.159% |
| 2026-06-22 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 0 | -0.179% |
| 2026-06-18 | 25.17 | 25.18 | 25.16 | 25.16 | +0.099% | 212,601 | -0.179% |
| 2026-06-17 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 0 | -0.080% |
| 2026-06-16 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 0 | -0.060% |
| 2026-06-15 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 0 | -0.040% |
| 2026-06-12 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 0 | -0.040% |
| 2026-06-11 | 25.13 | 25.14 | 25.12 | 25.12 | 0.000% | 200,506 | 0.000% |
| 2026-06-10 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 0 | 0.000% |
| 2026-06-09 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 0 | 0.000% |
| 2026-06-08 | 25.12 | 25.12 | 25.12 | 25.12 | +0.060% | 5 | 0.000% |
| 2026-06-05 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 0 | +0.060% |
| 2026-06-04 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 5 | +0.100% |
| 2026-06-03 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 1 | +0.100% |
| 2026-06-02 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 3 | +0.100% |
| 2026-06-01 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 1 | +0.100% |
| 2026-05-29 | 25.09 | 25.09 | 25.09 | 25.09 | -0.278% | 0 | +0.100% |
| 2026-05-28 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 18 | -0.179% |
| 2026-05-27 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 0 | -0.159% |
| 2026-05-26 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 4 | -0.119% |
| 2026-05-22 | 25.15 | 25.15 | 25.15 | 25.15 | +0.060% | 1 | -0.119% |
| 2026-05-21 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 36 | -0.060% |
| 2026-05-20 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 0 | -0.020% |
| 2026-05-19 | 25.14 | 25.14 | 25.13 | 25.13 | +0.020% | 105 | -0.020% |
| 2026-05-18 | 25.13 | 25.14 | 25.12 | 25.12 | 0.000% | 563 | 0.000% |
| 2026-05-15 | 25.13 | 25.13 | 25.12 | 25.12 | +0.060% | 1,000 | 0.000% |
| 2026-05-14 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 403 | +0.060% |
| 2026-05-13 | 25.12 | 25.12 | 25.10 | 25.10 | +0.020% | 102 | +0.080% |
| 2026-05-12 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 104 | +0.100% |
| 2026-05-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.120% | 75 | +0.100% |
| 2026-05-08 | 25.05 | 25.07 | 25.05 | 25.07 | +0.080% | 104 | +0.219% |
| 2026-05-07 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 4 | +0.299% |
| 2026-05-06 | 25.05 | 25.05 | 25.04 | 25.04 | 0.000% | 237 | +0.319% |