iShares AAA CLO Active ETF - CLOA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.75	51.75	51.75	51.76	51.74	247,728
December 02, 2025	51.73	51.74	51.74	51.75	51.72	663,369
December 01, 2025	51.71	51.72	51.72	51.76	51.7	551,800
November 28, 2025	51.92	51.93	51.72	51.95	51.91	158,700
November 26, 2025	51.89	51.9	51.68	51.92	51.89	209,900
November 25, 2025	51.93	51.88	51.66	51.93	51.87	520,400
November 24, 2025	51.88	51.89	51.68	51.91	51.88	289,495
November 21, 2025	51.9	51.89	51.89	51.9	51.86	147,900
November 20, 2025	51.89	51.85	51.85	51.89	51.84	273,700
November 19, 2025	51.89	51.86	51.86	51.89	51.85	159,939
November 18, 2025	51.88	51.85	51.85	51.88	51.83	454,900
November 17, 2025	51.88	51.85	51.85	51.89	51.82	272,027
November 14, 2025	51.81	51.84	51.84	51.87	51.81	227,688
November 13, 2025	51.81	51.83	51.83	51.84	51.81	527,100
November 12, 2025	51.8	51.8	51.8	51.84	51.8	918,900
November 11, 2025	51.81	51.83	51.83	51.83	51.8	148,100
November 10, 2025	51.78	51.79	51.79	51.81	51.77	271,800
November 07, 2025	51.8	51.77	51.77	51.8	51.73	130,700
November 06, 2025	51.75	51.74	51.74	51.8	51.7	353,219
November 05, 2025	51.75	51.74	51.74	51.8	51.74	434,300
November 04, 2025	51.75	51.76	51.76	51.77	51.73	308,045
November 03, 2025	51.76	51.72	51.72	51.76	51.7	315,100
October 31, 2025	51.92	51.93	51.69	51.95	51.91	203,800
October 30, 2025	51.92	51.89	51.89	51.92	51.88	352,800
October 29, 2025	51.9	51.92	51.92	51.94	51.9	140,808
October 28, 2025	51.87	51.9	51.9	51.93	51.87	250,333
October 27, 2025	51.84	51.88	51.88	51.89	51.84	596,623
October 24, 2025	51.86	51.85	51.85	51.87	51.83	230,398
October 23, 2025	51.85	51.84	51.84	51.85	51.83	236,026
October 22, 2025	51.84	51.84	51.84	51.9	51.82	326,323
October 21, 2025	51.92	51.83	51.83	51.92	51.81	674,592
October 20, 2025	51.87	51.83	51.83	51.88	51.83	334,400
October 17, 2025	51.8	51.83	51.83	51.84	51.78	188,647
October 16, 2025	51.8	51.78	51.78	51.84	51.74	701,555
October 15, 2025	51.9	51.82	51.82	51.9	51.76	530,005
October 14, 2025	51.81	51.83	51.83	51.85	51.81	234,700
October 13, 2025	51.81	51.81	51.81	51.86	51.8	173,700
October 10, 2025	51.81	51.81	51.81	51.86	51.78	363,004
October 09, 2025	51.81	51.83	51.83	51.85	51.8	264,005
October 08, 2025	51.84	51.84	51.84	51.87	51.81	1.82M
October 07, 2025	51.84	51.81	51.81	51.84	51.8	199,742
October 06, 2025	51.81	51.83	51.83	51.83	51.76	291,500
October 03, 2025	51.78	51.79	51.79	51.81	51.72	463,400
October 02, 2025	51.82	51.78	51.78	51.82	51.74	304,705
October 01, 2025	51.82	51.77	51.77	51.82	51.74	261,844
September 30, 2025	52.03	51.97	51.75	52.04	51.95	271,400
September 29, 2025	52.03	51.97	51.75	52.03	51.97	109,901
September 26, 2025	51.96	52.01	51.79	52.01	51.96	265,701
September 25, 2025	51.99	51.98	51.76	51.99	51.97	124,200
September 24, 2025	51.99	51.96	51.74	51.99	51.94	737,200
September 23, 2025	51.98	51.94	51.72	51.98	51.93	1.22M
September 22, 2025	51.94	51.94	51.72	51.98	51.92	168,320
September 19, 2025	51.94	51.93	51.71	51.95	51.89	498,023
September 18, 2025	51.89	51.91	51.69	51.93	51.89	268,420
September 17, 2025	51.94	51.89	51.67	51.94	51.87	147,500
September 16, 2025	51.9	51.91	51.91	51.94	51.85	1.46M
September 15, 2025	51.85	51.87	51.87	51.96	51.85	330,500
September 12, 2025	51.85	51.84	51.84	51.93	51.84	338,526
September 11, 2025	51.9	51.9	51.9	51.9	51.86	422,100
September 10, 2025	51.9	51.91	51.91	51.91	51.84	257,505

iShares AAA CLO Active ETF (CLOA) NASDAQ