iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.74
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
51.73
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 4:26 PM EST
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.76 | 51.70 | 51.74 | 51.74 | -0.04% | 351,951 |
| Dec 4, 2025 | 51.73 | 51.76 | 51.73 | 51.76 | 51.76 | 0.02% | 473,770 |
| Dec 3, 2025 | 51.75 | 51.76 | 51.74 | 51.75 | 51.75 | 0.01% | 247,728 |
| Dec 2, 2025 | 51.73 | 51.75 | 51.72 | 51.74 | 51.74 | 0.05% | 663,243 |
| Dec 1, 2025 | 51.71 | 51.76 | 51.70 | 51.72 | 51.72 | -0.42% | 551,796 |
| Nov 28, 2025 | 51.92 | 51.95 | 51.91 | 51.93 | 51.72 | 0.08% | 158,655 |
| Nov 26, 2025 | 51.89 | 51.92 | 51.89 | 51.90 | 51.68 | 0.04% | 209,866 |
| Nov 25, 2025 | 51.93 | 51.93 | 51.87 | 51.88 | 51.66 | -0.02% | 520,370 |
| Nov 24, 2025 | 51.88 | 51.92 | 51.88 | 51.89 | 51.67 | - | 289,495 |
| Nov 21, 2025 | 51.90 | 51.90 | 51.86 | 51.89 | 51.67 | 0.08% | 147,892 |
| Nov 20, 2025 | 51.89 | 51.89 | 51.84 | 51.85 | 51.63 | -0.02% | 273,695 |
| Nov 19, 2025 | 51.89 | 51.89 | 51.85 | 51.86 | 51.64 | 0.02% | 159,939 |
| Nov 18, 2025 | 51.88 | 51.88 | 51.83 | 51.85 | 51.63 | - | 454,886 |
| Nov 17, 2025 | 51.88 | 51.89 | 51.82 | 51.85 | 51.63 | 0.01% | 272,027 |
| Nov 14, 2025 | 51.81 | 51.87 | 51.81 | 51.84 | 51.63 | 0.02% | 227,688 |
| Nov 13, 2025 | 51.81 | 51.84 | 51.81 | 51.83 | 51.62 | 0.06% | 527,067 |
| Nov 12, 2025 | 51.80 | 51.84 | 51.80 | 51.80 | 51.59 | -0.05% | 918,896 |
| Nov 11, 2025 | 51.81 | 51.84 | 51.80 | 51.83 | 51.61 | 0.06% | 148,074 |
| Nov 10, 2025 | 51.78 | 51.81 | 51.77 | 51.80 | 51.58 | 0.05% | 271,778 |
| Nov 7, 2025 | 51.80 | 51.80 | 51.73 | 51.77 | 51.56 | 0.07% | 130,685 |
| Nov 6, 2025 | 51.75 | 51.80 | 51.70 | 51.74 | 51.52 | -0.02% | 353,219 |
| Nov 5, 2025 | 51.75 | 51.80 | 51.74 | 51.75 | 51.53 | -0.02% | 434,294 |
| Nov 4, 2025 | 51.75 | 51.77 | 51.73 | 51.76 | 51.54 | 0.08% | 308,045 |
| Nov 3, 2025 | 51.76 | 51.76 | 51.70 | 51.72 | 51.50 | -0.40% | 315,074 |
| Oct 31, 2025 | 51.92 | 51.95 | 51.91 | 51.93 | 51.48 | 0.08% | 203,785 |
| Oct 30, 2025 | 51.92 | 51.92 | 51.88 | 51.89 | 51.44 | -0.06% | 352,756 |
| Oct 29, 2025 | 51.90 | 51.94 | 51.90 | 51.92 | 51.47 | 0.03% | 140,808 |
| Oct 28, 2025 | 51.87 | 51.93 | 51.87 | 51.90 | 51.45 | 0.05% | 250,333 |
| Oct 27, 2025 | 51.84 | 51.89 | 51.84 | 51.88 | 51.43 | 0.06% | 596,623 |
| Oct 24, 2025 | 51.86 | 51.87 | 51.83 | 51.85 | 51.40 | 0.02% | 230,398 |
| Oct 23, 2025 | 51.85 | 51.85 | 51.83 | 51.84 | 51.39 | - | 236,655 |
| Oct 22, 2025 | 51.84 | 51.90 | 51.82 | 51.84 | 51.39 | 0.02% | 326,323 |
| Oct 21, 2025 | 51.92 | 51.92 | 51.81 | 51.83 | 51.38 | -0.01% | 674,592 |
| Oct 20, 2025 | 51.87 | 51.88 | 51.83 | 51.83 | 51.38 | 0.01% | 334,397 |
| Oct 17, 2025 | 51.80 | 51.84 | 51.78 | 51.83 | 51.38 | 0.09% | 188,647 |
| Oct 16, 2025 | 51.80 | 51.84 | 51.74 | 51.78 | 51.33 | -0.08% | 701,400 |
| Oct 15, 2025 | 51.90 | 51.90 | 51.76 | 51.82 | 51.37 | -0.02% | 530,005 |
| Oct 14, 2025 | 51.81 | 51.85 | 51.81 | 51.83 | 51.38 | 0.03% | 234,653 |
| Oct 13, 2025 | 51.81 | 51.86 | 51.80 | 51.81 | 51.36 | 0.01% | 173,683 |
| Oct 10, 2025 | 51.81 | 51.86 | 51.78 | 51.81 | 51.36 | -0.05% | 363,004 |
| Oct 9, 2025 | 51.81 | 51.85 | 51.80 | 51.83 | 51.38 | -0.02% | 264,005 |
| Oct 8, 2025 | 51.84 | 51.87 | 51.81 | 51.84 | 51.39 | 0.07% | 1,822,613 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.80 | 51.81 | 51.36 | -0.05% | 199,735 |
| Oct 6, 2025 | 51.81 | 51.83 | 51.76 | 51.83 | 51.38 | 0.07% | 291,488 |
| Oct 3, 2025 | 51.78 | 51.81 | 51.72 | 51.79 | 51.34 | 0.03% | 463,363 |
| Oct 2, 2025 | 51.82 | 51.82 | 51.74 | 51.78 | 51.33 | 0.03% | 304,705 |
| Oct 1, 2025 | 51.82 | 51.82 | 51.74 | 51.77 | 51.32 | -0.38% | 261,844 |
| Sep 30, 2025 | 52.03 | 52.04 | 51.95 | 51.97 | 51.30 | -0.01% | 271,394 |
| Sep 29, 2025 | 52.03 | 52.03 | 51.97 | 51.97 | 51.30 | -0.08% | 109,901 |
| Sep 26, 2025 | 51.96 | 52.01 | 51.96 | 52.01 | 51.34 | 0.06% | 265,701 |