VanEck CLO ETF (CLOI)
52.81
-0.05
(-0.09%)
USD |
NYSEARCA |
Jun 14, 16:00
52.84
+0.03
(+0.06%)
After-Hours: 20:00
CLOI Price: 52.81 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 52.88 | 52.89 | 52.81 | 52.81 | 55963.00 |
| Jun 13, 2024 | 52.90 | 52.90 | 52.86 | 52.86 | 79022.00 |
| Jun 12, 2024 | 52.79 | 52.84 | 52.79 | 52.83 | 37253.00 |
| Jun 11, 2024 | 52.80 | 52.80 | 52.78 | 52.80 | 33102.00 |
| Jun 10, 2024 | 52.80 | 52.81 | 52.78 | 52.79 | 42741.00 |
| Jun 07, 2024 | 52.69 | 52.78 | 52.69 | 52.78 | 276019.0 |
| Jun 06, 2024 | 52.77 | 52.77 | 52.67 | 52.72 | 180716.0 |
| Jun 05, 2024 | 52.73 | 52.76 | 52.73 | 52.74 | 48097.00 |
| Jun 04, 2024 | 52.76 | 52.76 | 52.72 | 52.76 | 59061.00 |
| Jun 03, 2024 | 52.80 | 52.80 | 52.70 | 52.71 | 93898.00 |
| May 31, 2024 | 53.01 | 53.01 | 52.93 | 52.96 | 28851.00 |
| May 30, 2024 | 52.93 | 52.95 | 52.93 | 52.95 | 96415.00 |
| May 29, 2024 | 52.99 | 52.99 | 52.91 | 52.91 | 181925.0 |
| May 28, 2024 | 53.00 | 53.00 | 52.89 | 52.91 | 181822.0 |
| May 24, 2024 | 52.92 | 52.98 | 52.92 | 52.93 | 58689.00 |
| May 23, 2024 | 52.98 | 52.98 | 52.92 | 52.93 | 34917.00 |
| May 22, 2024 | 52.95 | 52.95 | 52.90 | 52.90 | 58914.00 |
| May 21, 2024 | 52.93 | 52.94 | 52.92 | 52.93 | 23305.00 |
| May 20, 2024 | 52.93 | 52.93 | 52.89 | 52.89 | 45686.00 |
| May 17, 2024 | 52.93 | 52.93 | 52.85 | 52.86 | 36797.00 |
| May 16, 2024 | 52.81 | 52.85 | 52.81 | 52.83 | 47466.00 |
| May 15, 2024 | 52.84 | 52.84 | 52.81 | 52.81 | 124636.0 |
| May 14, 2024 | 52.82 | 52.82 | 52.79 | 52.82 | 56737.00 |
| May 13, 2024 | 52.87 | 52.87 | 52.76 | 52.76 | 65475.00 |
| May 10, 2024 | 52.72 | 52.79 | 52.72 | 52.76 | 57476.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.58
Minimum
Oct 14 2022
52.96
Maximum
May 31 2024
51.55
Average
51.61
Median