Invesco AAA CLO Floating Rate Note ETF (ICLO)
BATS: ICLO · Real-Time Price · USD
25.50
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
ICLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.47 | 25.55 | 25.47 | 25.50 | 25.50 | - | 58,933 |
| Jun 26, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.50 | -0.27% | 68,742 |
| Jun 25, 2025 | 25.57 | 25.57 | 25.48 | 25.57 | 25.57 | 0.16% | 71,752 |
| Jun 24, 2025 | 25.53 | 25.53 | 25.49 | 25.53 | 25.53 | 0.14% | 126,279 |
| Jun 23, 2025 | 25.48 | 25.55 | 25.46 | 25.49 | 25.49 | -0.38% | 46,935 |
| Jun 20, 2025 | 25.55 | 25.61 | 25.55 | 25.59 | 25.47 | -0.04% | 118,810 |
| Jun 18, 2025 | 25.57 | 25.62 | 25.57 | 25.60 | 25.48 | -0.04% | 51,038 |
| Jun 17, 2025 | 25.62 | 25.62 | 25.56 | 25.61 | 25.49 | 0.04% | 67,565 |
| Jun 16, 2025 | 25.63 | 25.63 | 25.56 | 25.60 | 25.48 | -0.08% | 99,231 |
| Jun 13, 2025 | 25.60 | 25.63 | 25.58 | 25.62 | 25.50 | - | 121,088 |
| Jun 12, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.50 | - | 82,151 |
| Jun 11, 2025 | 25.60 | 25.62 | 25.58 | 25.62 | 25.50 | - | 37,008 |
| Jun 10, 2025 | 25.61 | 25.62 | 25.56 | 25.62 | 25.50 | 0.04% | 224,532 |
| Jun 9, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.49 | 0.23% | 217,228 |
| Jun 6, 2025 | 25.57 | 25.59 | 25.54 | 25.55 | 25.43 | 0.27% | 52,371 |
| Jun 5, 2025 | 25.52 | 25.59 | 25.48 | 25.48 | 25.36 | -0.08% | 116,273 |
| Jun 4, 2025 | 25.49 | 25.58 | 25.42 | 25.50 | 25.38 | 0.08% | 96,395 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.36 | -0.08% | 278,556 |
| Jun 2, 2025 | 25.48 | 25.53 | 25.48 | 25.50 | 25.38 | 0.04% | 130,798 |
| May 30, 2025 | 25.52 | 25.55 | 25.48 | 25.49 | 25.37 | -0.08% | 82,288 |
| May 29, 2025 | 25.60 | 25.60 | 25.46 | 25.51 | 25.39 | 0.20% | 169,436 |
| May 28, 2025 | 25.46 | 25.54 | 25.44 | 25.46 | 25.34 | -0.12% | 96,420 |
| May 27, 2025 | 25.54 | 25.54 | 25.47 | 25.49 | 25.37 | 0.12% | 89,039 |
| May 23, 2025 | 25.51 | 25.53 | 25.46 | 25.46 | 25.34 | -0.14% | 82,812 |
| May 22, 2025 | 25.50 | 25.52 | 25.48 | 25.50 | 25.38 | 0.06% | 201,870 |
| May 21, 2025 | 25.51 | 25.51 | 25.46 | 25.48 | 25.36 | 0.12% | 68,483 |
| May 20, 2025 | 25.44 | 25.50 | 25.44 | 25.45 | 25.33 | 0.04% | 56,707 |
| May 19, 2025 | 25.42 | 25.49 | 25.42 | 25.44 | 25.32 | -0.66% | 68,095 |
| May 16, 2025 | 25.59 | 25.61 | 25.58 | 25.61 | 25.36 | 0.08% | 33,017 |
| May 15, 2025 | 25.59 | 25.60 | 25.55 | 25.59 | 25.34 | 0.08% | 99,526 |
| May 14, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.32 | 0.16% | 64,870 |
| May 13, 2025 | 25.52 | 25.60 | 25.52 | 25.53 | 25.28 | - | 56,897 |
| May 12, 2025 | 25.56 | 25.57 | 25.51 | 25.53 | 25.28 | 0.10% | 69,908 |
| May 9, 2025 | 25.50 | 25.55 | 25.49 | 25.51 | 25.26 | 0.02% | 50,412 |
| May 8, 2025 | 25.54 | 25.55 | 25.50 | 25.50 | 25.25 | -0.04% | 91,179 |
| May 7, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.26 | - | 89,092 |
| May 6, 2025 | 25.50 | 25.52 | 25.45 | 25.51 | 25.26 | 0.12% | 134,201 |
| May 5, 2025 | 25.44 | 25.51 | 25.44 | 25.48 | 25.23 | -0.04% | 50,745 |
| May 2, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.24 | 0.31% | 134,367 |
| May 1, 2025 | 25.39 | 25.49 | 25.39 | 25.41 | 25.16 | -0.08% | 110,130 |
| Apr 30, 2025 | 25.41 | 25.46 | 25.38 | 25.43 | 25.18 | 0.08% | 35,492 |
| Apr 29, 2025 | 25.44 | 25.47 | 25.39 | 25.41 | 25.16 | -0.08% | 35,205 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.39 | 25.43 | 25.18 | -0.12% | 42,551 |
| Apr 25, 2025 | 25.43 | 25.49 | 25.32 | 25.46 | 25.21 | 0.12% | 64,485 |
| Apr 24, 2025 | 25.37 | 25.43 | 25.30 | 25.43 | 25.18 | 0.59% | 86,803 |
| Apr 23, 2025 | 25.27 | 25.35 | 25.24 | 25.28 | 25.03 | -0.24% | 48,978 |
| Apr 22, 2025 | 25.28 | 25.34 | 25.25 | 25.34 | 25.09 | 0.36% | 49,886 |
| Apr 21, 2025 | 25.32 | 25.32 | 25.22 | 25.25 | 25.00 | -0.63% | 34,254 |
| Apr 17, 2025 | 25.31 | 25.44 | 25.31 | 25.41 | 25.05 | 0.12% | 35,829 |
| Apr 16, 2025 | 25.41 | 25.41 | 25.34 | 25.38 | 25.02 | -0.12% | 33,560 |