Dark

RCLO
Reckoner BBB-B CLO ETF
stock NYSE ETF

At Close

Aug 11, 2026 3:59:30 PM EDT

24.89USD+0.060%(+0.02)219,382

24.83Bid 25.09Ask 0.26Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

25.07USD+0.040%(+25.07)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	24.8900	24.9300	24.8900	24.9252	+0.162%	290,026	0.000%
2026-08-11	24.8901	24.9050	24.8600	24.8850	+0.020%	43,767	+0.162%
2026-08-10	24.8700	24.8950	24.8700	24.8800	+0.182%	13,290	+0.182%
2026-08-07	24.8450	24.8500	24.8300	24.8348	+0.140%	22,543	+0.364%
2026-08-06	24.8000	24.8000	24.8000	24.8000	0.000%	716	+0.505%
2026-08-05	24.7999	24.8050	24.7922	24.8000	+0.061%	9,529	+0.505%
2026-08-04	24.7850	24.7850	24.7850	24.7850	-0.020%	136	+0.566%
2026-08-03	24.7700	24.7950	24.7700	24.7900	-0.560%	563	+0.545%
2026-07-31	24.9300	24.9300	24.9297	24.9297	+0.099%	1,019	-0.018%
2026-07-30	24.9000	24.9050	24.8999	24.9050	+0.020%	2,489	+0.081%
2026-07-29	24.8900	24.9000	24.8800	24.9000	+0.080%	1,130	+0.101%
2026-07-28	24.8800	24.8800	24.8800	24.8800	-0.020%	189	+0.182%
2026-07-27	24.8800	24.8851	24.8800	24.8851	0.000%	326	+0.161%
2026-07-24	24.8800	24.8851	24.8800	24.8851	-0.011%	155	+0.161%
2026-07-23	24.8800	24.8900	24.8800	24.8879	+0.012%	1,619	+0.150%
2026-07-22	24.9500	24.9500	24.8850	24.8850	0.000%	892	+0.162%
2026-07-21	24.8850	24.8850	24.8850	24.8850	+0.020%	381	+0.162%
2026-07-20	24.8801	24.8801	24.8801	24.8801	+0.021%	251	+0.181%
2026-07-17	24.8750	24.8750	24.8750	24.8750	+0.040%	15	+0.202%
2026-07-16	24.8697	25.0200	24.8600	24.8651	+0.041%	3,870	+0.242%
2026-07-15	24.8550	24.8550	24.8550	24.8550	+0.040%	107	+0.282%
2026-07-14	24.8500	24.8500	24.8450	24.8450	+0.040%	666	+0.323%
2026-07-13	24.8350	24.8350	24.8350	24.8350	0.000%	17	+0.363%
2026-07-10	24.8500	24.8500	24.8250	24.8350	+0.071%	9,129	+0.363%
2026-07-09	24.8300	24.8300	24.8100	24.8174	-0.071%	1,105	+0.434%
2026-07-08	24.8350	24.8350	24.8350	24.8350	+0.020%	15	+0.363%
2026-07-07	24.8400	24.8400	24.8300	24.8300	+0.060%	4,133	+0.383%
2026-07-06	24.8100	24.8200	24.8100	24.8151	-0.040%	1,315	+0.444%
2026-07-02	24.8100	24.8250	24.8100	24.8250	+0.040%	112	+0.404%
2026-07-01	24.8150	24.8150	24.8150	24.8150	-0.561%	14	+0.444%
2026-06-30	24.9550	24.9637	24.9550	24.9550	0.000%	773	-0.119%
2026-06-29	24.9600	24.9600	24.9550	24.9550	+0.040%	2,373	-0.119%
2026-06-26	24.9500	24.9500	24.9450	24.9450	0.000%	348	-0.079%
2026-06-25	24.9400	24.9450	24.9300	24.9450	+0.020%	227	-0.079%
2026-06-24	24.9400	24.9400	24.9400	24.9400	-0.020%	222	-0.059%
2026-06-23	24.9600	24.9800	24.9450	24.9450	+0.020%	3,119	-0.079%
2026-06-22	24.9400	24.9700	24.9400	24.9400	-0.020%	2,076	-0.059%
2026-06-18	24.9600	24.9601	24.9400	24.9450	0.000%	1,605	-0.079%
2026-06-17	24.9450	24.9450	24.9450	24.9450	+0.001%	18	-0.079%
2026-06-16	24.9400	24.9550	24.9400	24.9448	+0.019%	1,281	-0.079%
2026-06-15	24.9600	24.9600	24.9400	24.9400	-0.060%	1,834	-0.059%
2026-06-12	24.9700	24.9700	24.9400	24.9550	+0.040%	1,560	-0.119%
2026-06-11	24.9300	25.0001	24.9300	24.9450	+0.120%	7,082	-0.079%
2026-06-10	24.9300	24.9300	24.9150	24.9150	+0.040%	110	+0.041%
2026-06-09	24.9100	24.9100	24.9050	24.9050	+0.060%	201	+0.081%
2026-06-08	24.8900	24.8900	24.8900	24.8900	+0.121%	2,021	+0.141%
2026-06-05	24.8800	24.8800	24.8600	24.8600	-0.046%	8,496	+0.262%
2026-06-04	24.8700	24.8900	24.8700	24.8714	+0.006%	10,120	+0.216%
2026-06-03	24.9000	24.9001	24.8700	24.8700	0.000%	6,108	+0.222%
2026-06-02	24.9000	24.9001	24.8600	24.8700	-0.060%	21,980	+0.222%
2026-06-01	24.9000	24.9000	24.8700	24.8850	-0.520%	2,785	+0.162%
2026-05-29	25.0100	25.0200	24.9900	25.0150	+0.098%	8,525	-0.359%
2026-05-28	25.0000	25.0000	24.9800	24.9905	-0.018%	27,974	-0.261%
2026-05-27	25.0100	25.0100	24.9950	24.9950	-0.060%	10,266	-0.279%
2026-05-26	24.9600	25.0900	24.9499	25.0100	+0.180%	45,609	-0.339%
2026-05-22	25.0000	25.0000	24.9400	24.9650	0.000%	6,177	-0.159%
2026-05-21	24.9700	24.9700	24.9600	24.9650	+0.060%	1,192	-0.159%
2026-05-20	24.8500	24.9701	24.8500	24.9500	+0.100%	19,944	-0.099%
2026-05-19	24.9800	24.9800	24.9250	24.9250	-0.240%	4,901	+0.001%
2026-05-18	24.9950	24.9950	24.9850	24.9850	0.000%	519	-0.239%
2026-05-15	24.9700	25.0200	24.9700	24.9850	+0.140%	3,938	-0.239%
2026-05-14	25.0050	25.0050	24.9400	24.9500	0.000%	14,296	-0.099%
2026-05-13	24.9800	24.9900	24.9450	24.9500	-0.002%	21,492	-0.099%
2026-05-12	24.9700	24.9700	24.9499	24.9504	-0.098%	8,814	-0.101%
2026-05-11	25.0200	25.0200	24.9500	24.9750	-0.240%	10,935	-0.199%
2026-05-08	25.0350	25.0350	25.0350	25.0350	+0.092%	76	-0.439%
2026-05-07	25.0000	25.0120	25.0000	25.0120	-0.032%	322	-0.347%
2026-05-06	24.9100	25.0300	24.9100	25.0200	+0.421%	11,909	-0.379%
2026-05-05	24.9100	24.9150	24.9100	24.9150	-0.040%	2,592	+0.041%
2026-05-04	24.9150	24.9250	24.9150	24.9250	+0.020%	706	+0.001%
2026-05-01	24.9200	24.9200	24.9199	24.9200	-0.598%	1,531	+0.021%
2026-04-30	25.0400	25.0700	25.0400	25.0700	+0.200%	1,512	-0.578%
2026-04-29	25.0200	25.0200	25.0200	25.0200	+0.020%	10	-0.379%
2026-04-28	25.0099	25.0400	24.9950	25.0150	+0.301%	7,108	-0.359%
2026-04-27	24.9400	24.9400	24.9400	24.9400	+0.020%	86	-0.059%
2026-04-24	24.9350	24.9350	24.9350	24.9350	+0.080%	10	-0.039%
2026-04-23	24.9150	24.9150	24.9150	24.9150	+0.020%	12	+0.041%
2026-04-22	24.9100	24.9100	24.9100	24.9100	+0.060%	10	+0.061%
2026-04-21	24.9000	24.9000	24.8950	24.8950	+0.040%	600	+0.121%
2026-04-20	24.8700	24.8850	24.8700	24.8850	0.000%	105	+0.162%
2026-04-17	24.8700	24.8850	24.8150	24.8850	+0.506%	3,488	+0.162%
2026-04-16	24.7600	24.7600	24.7597	24.7597	+0.100%	106	+0.668%
2026-04-15	24.7450	24.7574	24.7350	24.7350	0.000%	593	+0.769%
2026-04-14	24.7000	24.7350	24.7000	24.7350	+0.209%	2,148	+0.769%
2026-04-13	24.6800	24.7068	24.6800	24.6834	+0.115%	418	+0.980%
2026-04-10	24.6800	24.6902	24.6550	24.6550	+0.142%	2,254	+1.096%
2026-04-09	24.6150	24.6200	24.6150	24.6200	+0.020%	481	+1.240%
2026-04-08	24.6500	24.6501	24.6150	24.6150	+0.326%	2,368	+1.260%
2026-04-07	24.5600	24.5650	24.5250	24.5350	-0.142%	10,309	+1.590%
2026-04-06	24.5401	24.5700	24.5400	24.5700	+0.102%	4,147	+1.446%
2026-04-02	24.5250	24.5501	24.5250	24.5450	+0.143%	1,086	+1.549%
2026-04-01	24.5200	24.5200	24.5100	24.5100	-0.608%	2,189	+1.694%
2026-03-31	24.6700	24.6701	24.6600	24.6600	+0.142%	1,830	+1.075%
2026-03-30	24.6250	24.6250	24.6250	24.6250	+0.020%	6	+1.219%
2026-03-27	24.6400	24.6400	24.6200	24.6200	-0.020%	2,112	+1.240%
2026-03-26	24.6800	24.6801	24.6250	24.6250	-0.283%	2,320	+1.219%
2026-03-25	24.6900	24.7051	24.6900	24.6950	-0.052%	1,582	+0.932%
2026-03-24	24.6900	24.7078	24.6700	24.7078	+0.092%	2,165	+0.880%
2026-03-23	24.7050	24.7101	24.6800	24.6850	+0.407%	3,857	+0.973%
2026-03-20	24.6124	24.6299	24.5850	24.5850	-0.061%	4,106	+1.384%
2026-03-19	24.6400	24.6400	24.6000	24.6000	-0.061%	589	+1.322%
2026-03-18	24.6601	24.6601	24.6150	24.6150	-0.284%	2,736	+1.260%
2026-03-17	24.6660	24.6850	24.6660	24.6850	+0.122%	336	+0.973%
2026-03-16	24.6550	24.6550	24.6550	24.6550	+0.102%	107	+1.096%
2026-03-13	24.6300	24.6300	24.6300	24.6300	+0.387%	75	+1.199%
2026-03-12	24.5350	24.5350	24.5350	24.5350	+0.204%	43	+1.590%
2026-03-11	24.4200	24.4850	24.4100	24.4850	+0.410%	206	+1.798%
2026-03-10	24.4900	24.4900	24.3850	24.3850	-0.327%	1,677	+2.215%
2026-03-09	24.4400	24.4650	24.4400	24.4650	+0.123%	3,295	+1.881%
2026-03-06	24.4699	24.4700	24.4350	24.4350	+1.096%	4,815	+2.006%
2026-03-05	24.2000	24.2100	24.1662	24.1700	-0.021%	2,433	+3.125%
2026-03-04	24.1600	24.1750	24.1400	24.1750	-0.841%	2,591	+3.103%
2026-03-03	24.4096	24.4100	24.3800	24.3800	-0.225%	2,377	+2.236%
2026-03-02	24.4350	24.4350	24.4350	24.4350	-0.651%	68	+2.006%
2026-02-27	24.6200	24.6200	24.5950	24.5950	-1.165%	3,449	+1.343%
2026-02-26	24.9000	24.9000	24.8850	24.8850	+0.060%	305	+0.162%
2026-02-25	24.9100	24.9200	24.8700	24.8700	-0.161%	46,888	+0.222%
2026-02-24	25.0200	25.0200	24.9100	24.9100	-0.479%	2,329	+0.061%
2026-02-23	25.0800	25.0800	25.0200	25.0300	-0.259%	6,308	-0.419%
2026-02-20	25.0700	25.0950	25.0700	25.0950	+0.080%	258	-0.677%
2026-02-19	25.1900	25.1900	25.0749	25.0749	-0.398%	3,353	-0.597%
2026-02-18	25.2000	25.2000	25.1750	25.1750	-0.198%	445	-0.992%
2026-02-17	25.2301	25.2301	25.2250	25.2250	-0.020%	2,661	-1.189%
2026-02-13	25.2200	25.2300	25.1900	25.2300	+0.100%	1,924	-1.208%
2026-02-12	25.2300	25.2324	25.2048	25.2048	-0.040%	3,889	-1.109%
2026-02-11	25.2200	25.2300	25.2150	25.2150	-0.040%	102,347	-1.149%
2026-02-10	25.2100	25.2250	25.2100	25.2250	+0.060%	338	-1.189%
2026-02-09	25.2100	25.2100	25.2100	25.2100	-0.059%	349	-1.130%
2026-02-06	25.2248	25.2248	25.2248	25.2248	+0.039%	480	-1.188%
2026-02-05	25.2100	25.2150	25.2100	25.2150	+0.040%	586	-1.149%
2026-02-04	25.2000	25.2100	25.2000	25.2048	-0.125%	487	-1.109%
2026-02-03	25.2400	25.2400	25.2364	25.2364	+0.085%	1,275	-1.233%
2026-02-02	25.2300	25.2300	25.2150	25.2150	-0.572%	1,185	-1.149%
2026-01-30	25.3600	25.3600	25.3600	25.3600	+0.039%	13	-1.715%
2026-01-29	25.3500	25.3500	25.3500	25.3500	+0.138%	6	-1.676%
2026-01-28	25.3200	25.3250	25.3000	25.3150	+0.040%	1,534	-1.540%
2026-01-27	25.2900	25.3050	25.2900	25.3050	+0.052%	155	-1.501%
2026-01-26	25.2974	25.3100	25.2918	25.2918	-0.013%	1,483	-1.449%
2026-01-23	25.2950	25.2950	25.2950	25.2950	+0.040%	4	-1.462%
2026-01-22	25.2900	25.2900	25.2800	25.2848	-0.021%	226	-1.422%
2026-01-21	25.2700	25.2900	25.2700	25.2900	+0.179%	3,303	-1.442%
2026-01-20	25.2449	25.2449	25.2449	25.2449	+0.019%	6	-1.266%
2026-01-16	25.2300	25.2400	25.2299	25.2400	+0.179%	1,298	-1.247%
2026-01-15	25.1950	25.1950	25.1950	25.1950	+0.000%	3	-1.071%
2026-01-14	25.2000	25.2000	25.1949	25.1949	-0.058%	309	-1.070%
2026-01-13	25.2000	25.2100	25.2000	25.2096	+0.138%	472	-1.128%
2026-01-12	25.1800	25.1800	25.1700	25.1749	+0.040%	513	-0.992%
2026-01-09	25.1700	25.1700	25.1649	25.1649	-0.000%	307	-0.953%
2026-01-08	25.1650	25.1650	25.1650	25.1650	+0.179%	22	-0.953%
2026-01-07	25.1400	25.1450	25.1200	25.1200	-0.099%	2,957	-0.775%
2026-01-06	25.1395	25.1499	25.1395	25.1450	+0.120%	283	-0.874%
2026-01-05	25.1350	25.1350	25.1148	25.1148	-0.001%	682	-0.755%
2026-01-02	25.1200	25.1200	25.1150	25.1150	0.000%	115	-0.756%
2025-12-31	25.1200	25.1300	25.1150	25.1150	+0.040%	3,693	-0.756%
2025-12-30	25.1199	25.1199	25.1050	25.1050	+0.040%	142	-0.716%
2025-12-29	25.0950	25.0950	25.0950	25.0950	-0.020%	84	-0.677%
2025-12-26	25.1000	25.1000	25.1000	25.1000	+0.020%	10	-0.696%
2025-12-24	25.0884	25.1000	25.0884	25.0950	+0.080%	1,970	-0.677%
2025-12-23	25.0750	25.0799	25.0750	25.0750	-0.496%	5,253	-0.597%
2025-12-22	25.2000	25.2000	25.2000	25.2000	0.000%	11	-1.090%
2025-12-19	25.1708	25.2000	25.1708	25.2000	+0.079%	311	-1.090%
2025-12-18	25.1800	25.1800	25.1800	25.1800	+0.120%	4,807	-1.012%
2025-12-17	25.1500	25.1500	25.1487	25.1499	+0.020%	600	-0.893%
2025-12-16	25.1700	25.1700	25.1449	25.1449	-0.026%	1,176	-0.874%
2025-12-15	25.1700	25.1700	25.1514	25.1514	-0.014%	1,551	-0.899%
2025-12-12	25.1550	25.1550	25.1550	25.1550	+0.160%	7	-0.914%
2025-12-11	25.1148	25.1148	25.1148	25.1148	-0.001%	505	-0.755%
2025-12-10	25.1150	25.1200	25.1150	25.1150	-0.040%	5,707	-0.756%
2025-12-09	25.1250	25.1250	25.1250	25.1250	+0.040%	2	-0.795%
2025-12-08	25.1150	25.1150	25.1150	25.1150	+0.020%	83	-0.756%
2025-12-05	25.1100	25.1100	25.1100	25.1100	0.000%	262	-0.736%
2025-12-04	25.1000	25.1200	25.1000	25.1100	+0.020%	2,081	-0.736%
2025-12-03	25.0950	25.1050	25.0950	25.1050	+0.080%	9,500	-0.716%
2025-12-02	25.0950	25.0950	25.0850	25.0850	-0.040%	1,000	-0.637%
2025-12-01	25.0950	25.0950	25.0950	25.0950	-0.515%	2	-0.677%
2025-11-26	25.2250	25.2250	25.2250	25.2250	+0.080%	72	-1.189%
2025-11-25	25.2000	25.2100	25.2000	25.2048	+0.019%	1,154	-1.109%
2025-11-24	25.2150	25.2300	25.2000	25.2000	-0.020%	54,797	-1.090%
2025-11-21	25.2200	25.2200	25.2050	25.2050	+0.119%	3,236	-1.110%
2025-11-20	25.2301	25.2336	25.1600	25.1750	-0.238%	7,554	-0.992%
2025-11-19	25.2300	25.2350	25.2300	25.2350	+0.020%	3,689	-1.228%
2025-11-18	25.2350	25.2350	25.2300	25.2300	-0.020%	2,008	-1.208%
2025-11-17	25.2350	25.2350	25.2200	25.2350	+0.060%	8,693	-1.228%
2025-11-14	25.2300	25.2400	25.2199	25.2199	+0.019%	2,292	-1.169%
2025-11-13	25.2150	25.2157	25.2135	25.2150	+0.020%	2,598	-1.149%
2025-11-12	25.2100	25.2100	25.2100	25.2100	+0.060%	10	-1.130%
2025-11-11	25.1950	25.1950	25.1950	25.1950	-0.020%	8	-1.071%
2025-11-10	25.2000	25.2000	25.1900	25.2000	+0.079%	14,962	-1.090%
2025-11-07	25.1950	25.2000	25.1700	25.1800	+0.020%	20,981	-1.012%
2025-11-06	25.1900	25.1900	25.1750	25.1750	-0.020%	1,566	-0.992%
2025-11-05	25.1800	25.1800	25.1800	25.1800	+0.060%	9,868	-1.012%
2025-11-04	25.1686	25.1700	25.1550	25.1650	+0.020%	2,597	-0.953%
2025-11-03	25.1600	25.1600	25.1600	25.1600	0.000%	3,150	-0.933%
2025-10-31	25.1600	25.1600	25.1600	25.1600	+0.099%	7,151	-0.933%
2025-10-30	25.1257	25.1400	25.1257	25.1350	+0.060%	2,506	-0.835%
2025-10-29	25.1200	25.1200	25.1200	25.1200	-0.020%	37	-0.775%
2025-10-28	25.1300	25.1300	25.1100	25.1250	0.000%	2,603	-0.795%
2025-10-27	25.1300	25.1400	25.1000	25.1250	+0.020%	7,681	-0.795%
2025-10-24	25.1290	25.1400	25.1200	25.1200	+0.100%	4,425	-0.775%
2025-10-23	25.0950	25.1000	25.0900	25.0950	-0.020%	5,691	-0.677%
2025-10-22	25.1000	25.1100	25.0860	25.1000	0.000%	23,715	-0.696%

.dark-mode .DKLVHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKLVHG{ color: #333333; background-color: white; border: 2px solid #333333; }RCLOReckoner BBB-B CLO ETFstock NYSE ETF

RCLO
Reckoner BBB-B CLO ETF
stock NYSE ETF