CLOA Historical Stock Prices & CSV Downloads

iShares AAA CLO Active ETF (CLOA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	51.79	51.79	51.74	51.78	51.78	834,357
Oct 30, 2026	51.95	51.97	51.92	51.97	51.97	534,000
Oct 29, 2026	51.93	51.96	51.92	51.94	51.94	471,300
Oct 28, 2026	51.91	51.98	51.91	51.96	51.96	505,200
Oct 27, 2026	51.93	51.94	51.90	51.92	51.92	391,300
Oct 26, 2026	51.93	51.93	51.90	51.93	51.93	337,200
Oct 23, 2026	51.92	51.92	51.86	51.89	51.89	422,100
Oct 22, 2026	51.86	51.89	51.86	51.88	51.88	403,700
Oct 21, 2026	51.88	51.89	51.86	51.87	51.87	354,600
Oct 20, 2026	51.87	51.94	51.86	51.89	51.89	1,241,200
Oct 19, 2026	51.87	51.89	51.85	51.86	51.86	530,500
Oct 16, 2026	51.86	51.86	51.84	51.85	51.85	370,300
Oct 15, 2026	51.85	51.86	51.81	51.83	51.83	903,500
Oct 14, 2026	51.88	51.88	51.83	51.83	51.83	784,700
Oct 13, 2026	51.86	51.86	51.82	51.83	51.83	521,300
Oct 12, 2026	51.85	51.86	51.80	51.81	51.81	777,000
Oct 9, 2026	51.81	51.83	51.77	51.81	51.81	463,700
Oct 8, 2026	51.78	51.80	51.77	51.79	51.79	499,500
Oct 7, 2026	51.81	51.81	51.75	51.80	51.80	767,000
Oct 6, 2026	51.79	51.82	51.75	51.76	51.76	2,388,400
Oct 5, 2026	51.75	51.80	51.74	51.79	51.79	8,278,400
Oct 2, 2026	51.78	51.79	51.73	51.79	51.79	642,700
Oct 1, 2026	51.80	51.80	51.68	51.73	51.73	625,200
Sep 30, 2026	51.94	51.94	51.87	51.88	51.68	771,500
Sep 29, 2026	51.98	51.99	51.92	51.95	51.74	688,400

Historical stock data.