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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.91	51.89	51.89	51.92	51.87	505,739
February 19, 2026	51.9	51.87	51.87	51.9	51.86	529,725
February 18, 2026	51.9	51.89	51.89	51.91	51.87	317,434
February 17, 2026	51.88	51.87	51.87	51.91	51.85	454,582
February 13, 2026	51.88	51.88	51.88	51.9	51.86	464,100
February 12, 2026	51.88	51.89	51.89	51.9	51.85	1.38M
February 11, 2026	51.89	51.88	51.88	51.89	51.86	548,300
February 10, 2026	51.88	51.85	51.85	51.88	51.84	377,044
February 09, 2026	51.87	51.86	51.86	51.87	51.84	445,232
February 06, 2026	51.84	51.85	51.85	51.86	51.82	461,624
February 05, 2026	51.88	51.82	51.82	51.88	51.81	364,336
February 04, 2026	51.89	51.84	51.84	51.89	51.83	294,200
February 03, 2026	51.86	51.86	51.86	51.88	51.84	658,400
February 02, 2026	51.87	51.85	51.85	51.87	51.83	489,418
January 30, 2026	52.05	52.05	51.84	52.05	52.02	215,742
January 29, 2026	51.96	52.04	51.83	52.04	51.96	308,300
January 28, 2026	52	52.02	51.81	52.02	51.97	189,800
January 27, 2026	51.96	51.99	51.99	52.02	51.96	286,100
January 26, 2026	51.94	51.99	51.99	52.01	51.94	379,200
January 23, 2026	51.95	51.98	51.98	51.99	51.94	279,143
January 22, 2026	51.92	51.95	51.95	51.99	51.92	622,000
January 21, 2026	51.93	51.95	51.95	51.96	51.93	444,056
January 20, 2026	51.94	51.93	51.93	51.99	51.91	565,262
January 16, 2026	51.92	51.95	51.95	51.95	51.91	499,911
January 15, 2026	51.88	51.92	51.92	51.94	51.85	2.87M
January 14, 2026	51.85	51.83	51.83	51.86	51.83	208,200
January 13, 2026	51.82	51.84	51.84	51.85	51.82	219,743
January 12, 2026	51.81	51.83	51.83	51.83	51.81	523,000
January 09, 2026	51.81	51.81	51.81	51.83	51.8	423,475
January 08, 2026	51.81	51.8	51.8	51.82	51.78	868,636
January 07, 2026	51.78	51.81	51.81	51.81	51.78	670,102
January 06, 2026	51.8	51.77	51.77	51.8	51.75	250,200
January 05, 2026	51.77	51.78	51.78	51.78	51.75	624,200
January 02, 2026	51.75	51.77	51.77	51.78	51.75	313,551
December 31, 2025	51.78	51.74	51.74	51.78	51.73	397,121
December 30, 2025	51.74	51.74	51.74	51.75	51.7	345,500
December 29, 2025	51.7	51.71	51.71	51.76	51.68	207,900
December 26, 2025	51.7	51.71	51.71	51.71	51.65	212,947
December 24, 2025	51.67	51.68	51.68	51.69	51.67	245,038
December 23, 2025	51.7	51.64	51.64	51.71	51.63	662,122
December 22, 2025	51.61	51.64	51.64	51.66	51.61	366,300
December 19, 2025	51.62	51.63	51.63	51.64	51.59	569,918
December 18, 2025	51.83	51.84	51.61	51.84	51.81	321,700
December 17, 2025	51.83	51.81	51.58	51.83	51.8	241,947
December 16, 2025	51.82	51.8	51.57	51.82	51.78	691,106
December 15, 2025	51.78	51.79	51.56	51.81	51.78	900,384
December 12, 2025	51.81	51.78	51.55	51.81	51.76	126,500
December 11, 2025	51.74	51.77	51.54	51.78	51.74	218,292
December 10, 2025	51.78	51.75	51.52	51.78	51.74	569,911
December 09, 2025	51.78	51.75	51.52	51.78	51.74	1.02M
December 08, 2025	51.74	51.76	51.53	51.78	51.74	755,007
December 05, 2025	51.7	51.74	51.51	51.76	51.7	352,000
December 04, 2025	51.73	51.76	51.53	51.76	51.73	473,800
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

iShares AAA CLO Active ETF (CLOA) NASDAQ