VanEck CLO ETF (CLOI)
52.98
+0.02
(+0.03%)
USD |
NYSEARCA |
Nov 14, 16:00
52.98
0.00 (0.00%)
After-Hours: 20:00
CLOI Price: 52.98 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 52.96 | 53.01 | 52.95 | 52.96 | 274163.0 |
| Nov 12, 2024 | 52.96 | 52.96 | 52.94 | 52.94 | 89628.00 |
| Nov 11, 2024 | 52.94 | 52.94 | 52.92 | 52.93 | 97690.00 |
| Nov 08, 2024 | 52.93 | 52.95 | 52.91 | 52.94 | 443510.0 |
| Nov 07, 2024 | 52.87 | 52.91 | 52.87 | 52.89 | 128167.0 |
| Nov 06, 2024 | 53.21 | 53.21 | 52.87 | 52.89 | 224439.0 |
| Nov 05, 2024 | 52.96 | 52.96 | 52.87 | 52.91 | 108280.0 |
| Nov 04, 2024 | 52.83 | 52.88 | 52.83 | 52.86 | 113840.0 |
| Nov 01, 2024 | 52.86 | 52.86 | 52.81 | 52.83 | 149377.0 |
| Oct 31, 2024 | 53.18 | 53.18 | 53.05 | 53.06 | 94451.00 |
| Oct 30, 2024 | 53.05 | 53.11 | 53.04 | 53.11 | 455281.0 |
| Oct 29, 2024 | 53.05 | 53.06 | 53.03 | 53.04 | 79073.00 |
| Oct 28, 2024 | 53.06 | 53.06 | 53.02 | 53.03 | 29102.00 |
| Oct 25, 2024 | 53.02 | 53.02 | 53.00 | 53.02 | 107019.0 |
| Oct 24, 2024 | 52.96 | 53.00 | 52.96 | 52.98 | 48929.00 |
| Oct 23, 2024 | 52.96 | 52.99 | 52.96 | 52.98 | 55066.00 |
| Oct 22, 2024 | 52.98 | 52.99 | 52.97 | 52.98 | 74538.00 |
| Oct 21, 2024 | 52.95 | 52.96 | 52.94 | 52.96 | 277746.0 |
| Oct 18, 2024 | 52.94 | 52.95 | 52.93 | 52.93 | 44359.00 |
| Oct 17, 2024 | 52.99 | 52.99 | 52.89 | 52.92 | 194815.0 |
| Oct 16, 2024 | 52.89 | 52.91 | 52.76 | 52.87 | 154949.0 |
| Oct 15, 2024 | 52.90 | 52.92 | 52.89 | 52.92 | 52740.00 |
| Oct 14, 2024 | 52.92 | 52.92 | 52.87 | 52.88 | 140950.0 |
| Oct 11, 2024 | 52.92 | 52.92 | 52.89 | 52.89 | 330346.0 |
| Oct 10, 2024 | 52.85 | 52.88 | 52.85 | 52.86 | 293771.0 |
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
53.11
Maximum
Oct 30 2024
51.78
Average
51.95
Median
Sep 11 2023