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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	51.89	51.87	51.87	51.89	51.86	95,644
September 08, 2025	51.84	51.85	51.85	51.88	51.81	385,769
September 05, 2025	51.84	51.84	51.84	51.84	51.76	349,456
September 04, 2025	51.81	51.78	51.78	51.84	51.78	292,400
September 03, 2025	51.8	51.81	51.81	51.83	51.78	320,300
September 02, 2025	51.8	51.79	51.79	51.81	51.74	176,000
August 29, 2025	51.98	51.99	51.75	52	51.96	318,628
August 28, 2025	51.94	51.96	51.73	52.02	51.91	383,951
August 27, 2025	51.92	51.99	51.75	52.01	51.92	278,800
August 26, 2025	51.9	51.97	51.74	52	51.9	314,837
August 25, 2025	51.93	51.96	51.73	51.97	51.92	481,205
August 22, 2025	51.91	51.95	51.95	51.97	51.87	151,200
August 21, 2025	51.85	51.9	51.9	51.92	51.84	688,241
August 20, 2025	51.84	51.9	51.9	51.9	51.84	2.11M
August 19, 2025	51.9	51.83	51.83	51.9	51.83	315,000
August 18, 2025	51.89	51.83	51.83	51.89	51.83	539,678
August 15, 2025	51.91	51.86	51.86	51.91	51.81	292,147
August 14, 2025	51.88	51.81	51.81	51.88	51.8	454,100
August 13, 2025	51.77	51.81	51.81	51.81	51.77	208,200
August 12, 2025	51.77	51.8	51.8	51.81	51.77	317,300
August 11, 2025	51.8	51.77	51.77	51.8	51.74	244,920
August 08, 2025	51.74	51.74	51.74	51.84	51.74	420,819
August 07, 2025	51.72	51.73	51.73	51.78	51.72	360,601
August 06, 2025	51.7	51.74	51.74	51.78	51.7	139,817
August 05, 2025	51.72	51.74	51.74	51.77	51.7	337,332
August 04, 2025	51.8	51.75	51.75	51.8	51.72	188,600
August 01, 2025	51.7	51.72	51.72	51.73	51.68	622,700
July 31, 2025	51.9	51.92	51.68	51.93	51.89	815,636
July 30, 2025	51.91	51.89	51.66	51.91	51.88	208,600
July 29, 2025	51.91	51.9	51.67	51.91	51.88	218,219
July 28, 2025	51.88	51.89	51.66	51.89	51.87	120,545
July 25, 2025	51.87	51.86	51.63	51.88	51.85	247,508
July 24, 2025	51.84	51.85	51.62	51.87	51.83	690,838
July 23, 2025	51.85	51.84	51.61	51.86	51.83	255,531
July 22, 2025	51.83	51.84	51.61	51.85	51.83	276,104
July 21, 2025	51.84	51.82	51.59	51.85	51.79	249,700
July 18, 2025	51.83	51.82	51.82	51.85	51.79	382,545
July 17, 2025	51.82	51.82	51.82	51.85	51.78	596,000
July 16, 2025	51.82	51.81	51.81	51.83	51.78	379,005
July 15, 2025	51.79	51.81	51.81	51.82	51.77	315,504
July 14, 2025	51.78	51.8	51.8	51.81	51.75	326,017
July 11, 2025	51.77	51.78	51.78	51.8	51.73	387,600
July 10, 2025	51.79	51.77	51.77	51.79	51.73	307,346

iShares AAA CLO Active ETF (CLOA) NASDAQ