iShares AAA CLO Active ETF

CLOA
🏛️ usa →
52.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.99 51.99 51.99 51.99 3.0K
09:32 51.95 51.95 51.95 51.95 0.8K
09:35 51.96 51.96 51.96 51.96 0.1K
09:38 51.95 51.95 51.95 51.95 1.2K
09:47 51.96 51.96 51.96 51.96 0.4K
09:59 51.95 51.95 51.95 51.95 0.8K
10:01 51.96 51.96 51.96 51.96 0.8K
10:02 51.95 51.96 51.95 51.96 0.9K
10:07 51.96 51.96 51.96 51.96 1.0K
10:09 51.96 51.96 51.96 51.96 0.6K
10:11 51.96 51.96 51.96 51.96 1.6K
10:15 51.96 51.96 51.96 51.96 0.2K
10:20 51.96 51.96 51.96 51.96 0.4K
10:23 51.96 51.96 51.96 51.96 1.4K
10:25 51.96 51.96 51.96 51.96 0.6K
10:31 51.95 51.95 51.95 51.95 0.2K
10:32 51.95 51.95 51.95 51.95 5.8K
10:36 51.96 51.96 51.94 51.94 5.6K
10:37 51.94 51.95 51.94 51.95 7.9K
10:38 51.94 51.95 51.94 51.95 2.5K
10:39 51.95 51.95 51.95 51.95 0.2K
10:40 51.96 51.96 51.96 51.96 1.4K
10:42 51.96 51.96 51.96 51.96 1.0K
10:44 51.97 51.97 51.96 51.96 0.5K
10:45 51.97 51.97 51.97 51.97 0.1K
10:46 51.96 51.96 51.96 51.96 0.9K
10:47 51.96 51.96 51.96 51.96 0.4K
10:51 51.96 51.96 51.96 51.96 0.4K
10:55 51.97 51.97 51.97 51.97 0.1K
10:59 51.97 51.97 51.97 51.97 0.5K
11:02 51.97 51.97 51.97 51.97 0.6K
11:22 51.97 51.97 51.97 51.97 1.1K
11:25 51.96 51.96 51.96 51.96 0.7K
11:26 51.97 51.97 51.97 51.97 0.2K
11:35 51.97 51.97 51.97 51.97 0.9K
11:40 51.97 51.97 51.97 51.97 0.5K
11:52 51.97 51.97 51.97 51.97 0.6K
11:54 51.97 51.97 51.97 51.97 0.2K
11:56 51.96 51.96 51.96 51.96 0.4K
12:12 51.97 51.97 51.97 51.97 0.1K
12:13 51.96 51.96 51.96 51.96 3.8K
12:23 51.95 51.95 51.95 51.95 2.2K
12:24 51.96 51.96 51.96 51.96 0.5K
12:27 51.96 51.96 51.96 51.96 2.0K
12:28 51.96 51.96 51.96 51.96 0.2K
12:30 51.96 51.96 51.95 51.95 3.3K
12:33 51.96 51.96 51.95 51.95 2.4K
12:39 51.96 51.96 51.96 51.96 0.5K
12:41 51.96 51.96 51.96 51.96 0.4K
12:49 51.96 51.96 51.96 51.95 1.6K
12:56 51.95 51.95 51.95 51.95 0.4K
13:04 51.96 51.96 51.96 51.96 0.3K
13:05 51.96 51.96 51.96 51.96 0.5K
13:09 51.95 51.96 51.95 51.96 1.4K
13:29 51.95 51.95 51.95 51.95 1.9K
13:36 51.96 51.96 51.96 51.96 0.8K
13:38 51.96 51.96 51.96 51.96 0.2K
13:41 51.95 51.95 51.95 51.95 0.4K
13:46 51.96 51.96 51.96 51.96 0.4K
13:57 51.96 51.96 51.96 51.96 1.0K
13:59 51.96 51.96 51.96 51.96 0.4K
14:07 51.96 51.96 51.96 51.96 1.5K
14:12 51.96 51.96 51.96 51.96 0.3K
14:14 51.95 51.95 51.95 51.95 0.2K
14:16 51.96 51.96 51.96 51.96 0.5K
14:17 51.96 51.96 51.96 51.96 0.2K
14:22 51.96 51.96 51.96 51.96 2.0K
14:30 51.95 51.95 51.95 51.95 1.2K
14:31 51.96 51.96 51.96 51.96 0.1K
14:32 51.96 51.96 51.96 51.96 0.2K
14:33 51.96 51.96 51.96 51.96 3.1K
14:39 51.96 51.96 51.96 51.96 4.6K
14:43 51.96 51.96 51.96 51.96 502.7K
14:44 51.96 51.96 51.96 51.96 1.9K
14:46 51.96 51.96 51.96 51.96 3.4K
14:48 51.96 51.96 51.96 51.96 3.5K
14:49 51.96 51.96 51.96 51.96 0.1K
14:52 51.96 51.96 51.96 51.96 5.0K
14:55 51.96 51.96 51.96 51.96 0.7K
14:56 51.96 51.96 51.96 51.96 4.1K
14:58 51.96 51.96 51.96 51.96 3.0K
15:00 51.96 51.96 51.96 51.96 2.9K
15:01 51.96 51.96 51.96 51.96 0.1K
15:03 51.96 51.96 51.96 51.96 3.4K
15:05 51.96 51.96 51.96 51.96 2.4K
15:06 51.96 51.96 51.96 51.96 24.5K
15:13 51.96 51.96 51.96 51.96 6.0K
15:15 51.96 51.96 51.96 51.96 1.1K
15:16 51.96 51.96 51.96 51.96 9.3K
15:28 51.96 51.96 51.96 51.96 1.9K
15:31 51.95 51.96 51.95 51.96 2.5K
15:33 51.96 51.96 51.96 51.96 2.2K
15:35 51.96 51.96 51.96 51.96 0.4K
15:37 51.96 51.96 51.96 51.96 1.9K
15:40 51.96 51.96 51.96 51.96 1.0K
15:41 51.96 51.96 51.96 51.96 2.8K
15:46 51.96 51.96 51.96 51.96 0.1K
15:48 51.96 51.96 51.96 51.96 2.4K
15:50 51.96 51.96 51.96 51.96 6.2K
15:51 51.96 51.96 51.96 51.96 1.5K
15:52 51.95 51.95 51.95 51.95 2.6K
15:54 51.96 51.96 51.96 51.96 5.1K
15:55 51.96 51.96 51.95 51.95 1.8K
15:56 51.96 51.96 51.96 51.96 1.1K
15:57 51.96 51.96 51.96 51.96 1.7K
15:58 51.96 51.96 51.96 51.96 1.2K
15:59 51.96 51.96 51.96 51.96 41.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.96 52.01 51.96 52.01 0.3M
2025-09-25 51.99 51.99 51.97 51.98 0.1M
2025-09-24 51.99 51.99 51.94 51.96 0.7M
2025-09-23 51.98 51.98 51.93 51.95 1.2M
2025-09-22 51.94 51.98 51.92 51.94 0.2M
2025-09-19 51.94 51.95 51.89 51.93 0.5M
2025-09-18 51.89 51.93 51.89 51.91 0.3M
2025-09-17 51.94 51.94 51.87 51.89 0.1M
2025-09-16 51.90 51.94 51.85 51.91 1.5M
2025-09-15 51.85 51.96 51.85 51.87 0.3M
2025-09-12 51.85 51.93 51.84 51.84 0.3M
2025-09-11 51.90 51.90 51.86 51.90 0.4M
2025-09-10 51.90 51.91 51.84 51.91 0.3M
2025-09-09 51.89 51.89 51.86 51.87 0.1M
2025-09-08 51.84 51.88 51.81 51.85 0.4M
2025-09-05 51.84 51.84 51.76 51.84 0.3M
2025-09-04 51.81 51.84 51.78 51.78 0.3M
2025-09-03 51.80 51.83 51.78 51.82 0.3M
2025-09-02 51.80 51.81 51.74 51.79 0.2M
2025-08-29 51.98 52.00 51.96 51.99 0.3M
2025-08-28 51.94 52.02 51.91 51.97 0.4M
2025-08-27 51.92 52.01 51.92 51.99 0.3M
2025-08-26 51.90 52.00 51.90 51.97 0.3M
2025-08-25 51.93 51.97 51.92 51.96 0.5M
2025-08-22 51.91 51.97 51.87 51.95 0.2M
2025-08-21 51.85 51.92 51.84 51.90 0.7M
2025-08-20 51.84 51.90 51.84 51.90 2.1M
2025-08-19 51.90 51.90 51.83 51.83 0.3M
2025-08-18 51.89 51.89 51.83 51.83 0.5M
2025-08-15 51.91 51.91 51.81 51.86 0.3M
2025-08-14 51.88 51.88 51.80 51.81 0.5M
2025-08-13 51.77 51.81 51.77 51.81 0.2M
2025-08-12 51.77 51.81 51.77 51.80 0.3M
2025-08-11 51.80 51.80 51.74 51.77 0.2M
2025-08-08 51.74 51.84 51.74 51.74 0.4M
2025-08-07 51.72 51.78 51.72 51.73 0.4M
2025-08-06 51.70 51.78 51.70 51.74 0.1M
2025-08-05 51.72 51.77 51.70 51.74 0.3M
2025-08-04 51.80 51.80 51.72 51.75 0.2M
2025-08-01 51.70 51.73 51.68 51.72 0.6M
2025-07-31 51.90 51.93 51.89 51.92 0.8M
2025-07-30 51.91 51.91 51.88 51.89 0.2M
2025-07-29 51.91 51.91 51.88 51.90 0.2M
2025-07-28 51.88 51.89 51.87 51.89 0.1M
2025-07-25 51.87 51.88 51.85 51.86 0.2M
2025-07-24 51.84 51.87 51.83 51.85 0.7M
2025-07-23 51.85 51.86 51.83 51.84 0.3M
2025-07-22 51.83 51.85 51.83 51.84 0.3M
2025-07-21 51.84 51.85 51.79 51.82 0.2M
2025-07-18 51.83 51.85 51.79 51.82 0.4M
2025-07-17 51.82 51.85 51.78 51.82 0.6M
2025-07-16 51.82 51.83 51.78 51.81 0.4M
2025-07-15 51.79 51.82 51.77 51.81 0.3M
2025-07-14 51.78 51.81 51.75 51.80 0.3M
2025-07-11 51.77 51.80 51.73 51.78 0.4M
2025-07-10 51.79 51.79 51.73 51.77 0.3M
2025-07-09 51.77 51.78 51.72 51.78 0.5M
2025-07-08 51.76 51.79 51.71 51.74 0.2M
2025-07-07 51.76 51.79 51.71 51.74 0.3M
2025-07-03 51.74 51.81 51.74 51.79 0.2M
2025-07-02 51.73 51.76 51.70 51.74 0.3M
2025-07-01 51.74 51.76 51.68 51.73 0.3M
2025-06-30 51.95 51.96 51.89 51.92 0.3M
2025-06-27 51.91 51.96 51.90 51.93 0.1M
2025-06-26 51.94 51.96 51.90 51.92 0.1M
2025-06-25 51.92 51.94 51.89 51.93 0.3M
2025-06-24 51.88 51.94 51.86 51.91 0.3M
2025-06-23 51.88 51.89 51.81 51.85 0.2M
2025-06-20 51.86 51.89 51.84 51.85 0.2M
2025-06-18 51.86 51.88 51.79 51.84 0.3M
2025-06-17 51.88 51.88 51.80 51.88 0.2M
2025-06-16 51.86 51.88 51.81 51.88 0.4M
2025-06-13 51.86 51.86 51.83 51.84 0.2M
2025-06-12 51.82 51.85 51.79 51.84 0.1M
2025-06-11 51.84 51.87 51.81 51.82 0.2M
2025-06-10 51.80 51.81 51.77 51.77 0.5M
2025-06-09 51.74 51.79 51.74 51.75 0.2M
2025-06-06 51.69 51.75 51.69 51.74 0.2M
2025-06-05 51.70 51.74 51.67 51.68 0.3M
2025-06-04 51.72 51.74 51.68 51.69 0.3M
2025-06-03 51.70 51.74 51.66 51.72 0.2M
2025-06-02 51.68 51.76 51.67 51.71 0.4M
2025-05-30 51.87 51.93 51.87 51.91 0.2M
2025-05-29 51.84 51.90 51.84 51.86 0.2M
2025-05-28 51.89 51.89 51.80 51.84 0.1M
2025-05-27 51.81 51.86 51.79 51.80 0.4M
2025-05-23 51.79 51.83 51.74 51.80 0.2M
2025-05-22 51.79 51.82 51.79 51.79 0.1M
2025-05-21 51.79 51.84 51.77 51.79 0.4M
2025-05-20 51.82 51.84 51.79 51.80 0.3M
2025-05-19 51.77 51.82 51.77 51.81 0.1M
2025-05-16 51.80 51.80 51.76 51.79 0.3M
2025-05-15 51.78 51.80 51.77 51.80 0.2M
2025-05-14 51.74 51.78 51.72 51.77 0.5M
2025-05-13 51.73 51.75 51.72 51.73 0.1M
2025-05-12 51.75 51.79 51.70 51.71 0.2M
2025-05-09 51.72 51.72 51.64 51.66 0.2M
2025-05-08 51.66 51.68 51.65 51.67 0.1M
2025-05-07 51.63 51.64 51.56 51.64 0.1M
2025-05-06 51.58 51.59 51.53 51.59 0.3M
2025-05-05 51.60 51.62 51.54 51.61 0.3M
2025-05-02 51.61 51.63 51.58 51.59 0.2M
2025-05-01 51.43 51.60 51.43 51.56 0.3M
2025-04-30 51.65 51.71 51.57 51.66 0.2M
2025-04-29 51.63 51.70 51.61 51.67 0.1M
2025-04-28 51.59 51.65 51.59 51.61 0.1M
2025-04-25 51.57 51.63 51.57 51.60 0.1M
2025-04-24 51.54 51.62 51.53 51.60 0.4M
2025-04-23 51.50 51.69 51.45 51.55 0.3M
2025-04-22 51.42 51.57 51.41 51.52 0.2M
2025-04-21 51.48 51.50 51.35 51.37 0.1M
2025-04-17 51.39 51.49 51.39 51.44 0.1M
2025-04-16 51.32 51.47 51.26 51.36 0.3M
2025-04-15 51.23 51.41 51.23 51.38 0.3M
2025-04-14 51.22 51.24 51.06 51.20 0.3M
2025-04-11 51.18 51.30 50.93 51.02 0.8M
2025-04-10 51.50 51.56 51.11 51.20 0.8M
2025-04-09 51.08 51.68 51.08 51.52 1.7M
2025-04-08 51.09 51.40 51.02 51.20 1.1M
2025-04-07 50.71 51.10 50.61 51.05 1.3M
2025-04-04 51.40 51.41 51.09 51.12 0.7M
2025-04-03 51.58 51.60 51.42 51.55 0.6M
2025-04-02 51.59 51.60 51.57 51.59 0.1M
2025-04-01 51.56 51.59 51.55 51.59 0.2M
2025-03-31 51.76 51.81 51.76 51.78 0.3M
2025-03-28 51.73 51.77 51.73 51.75 0.2M
2025-03-27 51.70 51.71 51.69 51.71 0.1M
2025-03-26 51.69 51.72 51.68 51.68 0.2M
2025-03-25 51.69 51.71 51.66 51.68 0.1M
2025-03-24 51.65 51.69 51.65 51.67 0.2M
2025-03-21 51.68 51.68 51.62 51.65 0.3M
2025-03-20 51.61 51.70 51.57 51.69 0.3M
2025-03-19 51.75 51.76 51.73 51.75 0.2M
2025-03-18 51.73 51.75 51.71 51.74 0.2M
2025-03-17 51.74 51.75 51.71 51.75 0.2M
2025-03-14 51.66 51.73 51.66 51.72 0.2M
2025-03-13 51.67 51.69 51.65 51.66 0.2M
2025-03-12 51.73 51.73 51.69 51.70 0.1M
2025-03-11 51.71 51.72 51.69 51.71 0.6M
2025-03-10 51.77 51.77 51.72 51.73 0.2M
2025-03-07 51.79 51.79 51.72 51.74 0.3M
2025-03-06 51.77 51.79 51.76 51.77 0.2M
2025-03-05 51.80 51.80 51.77 51.79 0.1M
2025-03-04 51.78 51.87 51.72 51.85 0.3M
2025-03-03 51.79 51.79 51.77 51.78 0.3M
2025-02-28 51.95 52.00 51.95 52.00 0.4M
2025-02-27 51.96 51.97 51.93 51.95 0.3M
2025-02-26 51.91 51.93 51.90 51.92 0.2M
2025-02-25 51.88 51.90 51.86 51.89 0.2M
2025-02-24 51.87 51.89 51.75 51.75 0.4M
2025-02-21 51.86 51.88 51.84 51.86 0.4M
2025-02-20 51.92 51.93 51.90 51.92 0.5M
2025-02-19 51.90 51.92 51.90 51.91 0.3M
2025-02-18 51.90 51.90 51.89 51.90 0.1M
2025-02-14 51.90 51.91 51.86 51.87 0.4M
2025-02-13 51.92 51.92 51.89 51.89 0.3M
2025-02-12 51.90 51.91 51.89 51.90 0.4M
2025-02-11 51.92 51.92 51.88 51.89 0.2M
2025-02-10 51.86 51.90 51.86 51.88 0.3M
2025-02-07 51.90 51.90 51.86 51.87 0.2M
2025-02-06 51.87 51.87 51.84 51.85 0.2M
2025-02-05 51.84 51.86 51.84 51.85 0.4M
2025-02-04 51.84 51.86 51.81 51.84 0.7M
2025-02-03 51.81 51.83 51.78 51.83 0.4M
2025-01-31 52.05 52.05 52.01 52.02 0.2M
2025-01-30 52.03 52.03 51.99 52.00 0.1M
2025-01-29 51.99 52.00 51.96 52.00 0.2M
2025-01-28 51.98 52.00 51.95 51.99 0.2M
2025-01-27 51.98 51.98 51.95 51.96 0.2M
2025-01-24 51.95 51.96 51.94 51.95 0.1M
2025-01-23 51.94 51.94 51.90 51.92 0.2M
2025-01-22 51.98 51.98 51.86 51.91 1.6M
2025-01-21 51.98 51.98 51.96 51.96 0.1M
2025-01-17 51.97 51.97 51.93 51.96 0.2M
2025-01-16 51.90 51.93 51.90 51.92 0.1M
2025-01-15 51.88 51.90 51.87 51.90 0.3M
2025-01-14 51.87 51.88 51.85 51.86 0.2M
2025-01-13 51.87 51.87 51.82 51.84 0.3M
2025-01-10 51.87 51.87 51.80 51.82 0.4M
2025-01-08 51.81 51.83 51.80 51.82 0.1M
2025-01-07 51.82 51.82 51.80 51.81 0.2M
2025-01-06 51.81 51.81 51.79 51.81 0.2M
2025-01-03 51.80 51.81 51.78 51.81 0.1M
2025-01-02 51.80 51.80 51.76 51.77 0.1M