VanEck AA-BB CLO ETF

CLOB
🏛️ usa →
50.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.01 51.02 50.86 50.92 0.0M
2025-09-25 50.92 50.92 50.77 50.83 0.0M
2025-09-24 50.91 50.94 50.90 50.93 0.1M
2025-09-23 50.87 50.96 50.87 50.96 0.0M
2025-09-22 50.95 50.96 50.85 50.92 0.0M
2025-09-19 50.93 50.95 50.85 50.89 0.0M
2025-09-18 50.80 50.86 50.80 50.86 0.0M
2025-09-17 50.83 50.91 50.81 50.82 0.0M
2025-09-16 50.88 50.89 50.76 50.83 0.0M
2025-09-15 50.72 50.82 50.72 50.82 0.0M
2025-09-12 50.86 50.86 50.78 50.78 0.0M
2025-09-11 50.88 50.90 50.80 50.80 0.0M
2025-09-10 50.97 50.97 50.72 50.81 0.1M
2025-09-09 50.91 50.92 50.86 50.87 0.0M
2025-09-08 50.86 50.87 50.76 50.83 0.0M
2025-09-05 50.83 50.95 50.75 50.86 0.1M
2025-09-04 50.79 50.83 50.71 50.81 0.0M
2025-09-03 50.84 50.89 50.79 50.79 0.1M
2025-09-02 50.75 50.75 50.69 50.75 0.0M
2025-08-29 51.00 51.00 50.89 50.97 0.0M
2025-08-28 51.01 51.01 50.87 50.92 0.0M
2025-08-27 50.85 51.12 50.80 50.90 0.2M
2025-08-26 50.96 51.00 50.82 50.85 0.0M
2025-08-25 50.94 50.94 50.76 50.85 0.0M
2025-08-22 50.82 50.95 50.82 50.90 0.0M
2025-08-21 50.83 50.90 50.82 50.84 0.0M
2025-08-20 50.80 50.84 50.80 50.84 0.0M
2025-08-19 50.77 50.87 50.77 50.84 0.0M
2025-08-18 50.81 50.85 50.80 50.83 0.0M
2025-08-15 50.86 50.86 50.80 50.84 0.0M
2025-08-14 50.78 50.81 50.78 50.80 0.0M
2025-08-13 50.83 50.87 50.82 50.82 0.0M
2025-08-12 50.88 50.88 50.66 50.80 0.0M
2025-08-11 50.78 50.86 50.59 50.79 0.0M
2025-08-08 50.84 50.85 50.72 50.78 0.0M
2025-08-07 50.79 50.79 50.50 50.62 0.0M
2025-08-06 50.66 50.74 50.60 50.65 0.0M
2025-08-05 50.59 50.77 50.50 50.57 0.5M
2025-08-04 50.50 50.65 50.50 50.58 0.0M
2025-08-01 50.57 50.60 50.53 50.55 0.0M
2025-07-31 50.95 50.95 50.80 50.86 0.0M
2025-07-30 50.79 50.95 50.74 50.75 0.0M
2025-07-29 50.95 50.95 50.77 50.82 0.0M
2025-07-28 50.80 50.94 50.76 50.82 0.0M
2025-07-25 50.78 50.78 50.75 50.77 0.0M
2025-07-24 50.73 50.85 50.69 50.74 0.0M
2025-07-23 50.85 50.85 50.78 50.78 0.0M
2025-07-22 50.64 50.85 50.64 50.74 0.0M
2025-07-21 50.88 50.88 50.65 50.75 0.0M
2025-07-18 50.74 50.82 50.70 50.82 0.0M
2025-07-17 50.69 50.72 50.57 50.69 0.0M
2025-07-16 50.68 50.68 50.64 50.65 0.0M
2025-07-15 50.61 50.74 50.61 50.65 0.0M
2025-07-14 50.74 50.74 50.52 50.52 0.0M
2025-07-11 50.66 50.74 50.66 50.71 0.0M
2025-07-10 50.79 50.79 50.57 50.72 0.0M
2025-07-09 50.62 50.75 50.60 50.65 0.0M
2025-07-08 50.49 50.72 50.49 50.65 0.0M
2025-07-07 50.60 50.65 50.42 50.65 0.0M
2025-07-03 50.63 50.64 50.63 50.64 0.0M
2025-07-02 50.53 50.58 50.51 50.57 0.0M
2025-07-01 50.41 50.54 50.40 50.40 0.0M
2025-06-30 50.86 50.86 50.62 50.82 0.0M
2025-06-27 50.82 50.83 50.62 50.68 0.0M
2025-06-26 50.53 50.83 50.53 50.83 0.0M
2025-06-25 50.50 50.82 50.50 50.80 0.0M
2025-06-24 50.57 50.71 50.57 50.70 0.0M
2025-06-23 50.64 50.67 50.55 50.63 0.0M
2025-06-20 50.64 50.64 50.55 50.56 0.0M
2025-06-18 50.53 50.71 50.50 50.57 0.0M
2025-06-17 50.63 50.67 50.46 50.65 0.0M
2025-06-16 50.60 50.69 50.50 50.63 0.0M
2025-06-13 50.57 50.62 50.47 50.50 0.0M
2025-06-12 50.51 50.63 50.48 50.63 0.0M
2025-06-11 50.54 50.61 50.54 50.57 0.0M
2025-06-10 50.53 50.62 50.43 50.49 0.0M
2025-06-09 50.54 50.59 50.53 50.53 0.0M
2025-06-06 50.53 50.67 50.53 50.63 0.0M
2025-06-05 50.54 50.63 50.48 50.63 0.0M
2025-06-04 50.46 50.55 50.39 50.55 0.2M
2025-06-03 50.42 50.56 50.36 50.50 0.0M
2025-06-02 50.49 50.59 50.49 50.59 0.0M
2025-05-30 50.62 50.72 50.60 50.72 0.0M
2025-05-29 50.64 50.71 50.51 50.71 0.0M
2025-05-28 50.40 50.62 50.40 50.52 0.0M
2025-05-27 50.54 50.54 50.36 50.46 0.0M
2025-05-23 50.41 50.70 50.41 50.65 0.3M
2025-05-22 50.67 50.76 50.46 50.57 0.0M
2025-05-21 50.51 50.60 50.44 50.55 0.0M
2025-05-20 50.48 50.52 50.45 50.52 0.0M
2025-05-19 50.38 50.56 50.38 50.51 0.0M
2025-05-16 50.32 50.45 50.32 50.42 0.0M
2025-05-15 50.18 50.38 50.18 50.35 0.0M
2025-05-14 50.28 50.40 50.16 50.16 0.0M
2025-05-13 50.24 50.24 50.13 50.21 0.0M
2025-05-12 50.02 50.18 49.86 49.88 0.3M
2025-05-09 49.95 49.97 49.89 49.93 0.0M
2025-05-08 50.00 50.00 49.94 49.94 0.0M
2025-05-07 49.82 49.96 49.82 49.96 0.0M
2025-05-06 49.96 50.00 49.90 49.90 0.0M
2025-05-05 49.90 50.00 49.81 49.98 0.0M
2025-05-02 49.81 49.95 49.81 49.86 0.1M
2025-05-01 49.47 49.58 49.47 49.58 0.0M
2025-04-30 49.50 49.78 49.50 49.78 0.0M
2025-04-29 49.63 49.71 49.63 49.71 0.0M
2025-04-28 49.71 49.71 49.51 49.69 0.0M
2025-04-25 49.66 49.66 49.58 49.66 0.0M
2025-04-24 49.32 49.69 49.32 49.66 0.0M
2025-04-23 49.64 49.69 49.41 49.43 0.0M
2025-04-22 49.18 49.55 49.18 49.42 0.0M
2025-04-21 49.29 49.36 48.82 49.17 0.0M
2025-04-17 49.40 49.40 49.17 49.34 0.0M
2025-04-16 49.21 49.43 49.06 49.14 0.0M
2025-04-15 49.25 49.49 49.16 49.44 0.0M
2025-04-14 48.99 49.55 48.99 49.26 0.0M
2025-04-11 49.25 49.90 48.48 49.13 0.0M
2025-04-10 49.60 49.83 45.00 49.35 0.1M
2025-04-09 48.90 49.63 48.63 49.63 0.0M
2025-04-08 49.13 50.99 49.13 49.32 0.0M
2025-04-07 45.10 49.50 45.10 49.31 0.2M
2025-04-04 50.06 50.38 47.23 47.80 0.1M
2025-04-03 50.40 50.53 50.40 50.45 0.0M
2025-04-02 50.41 50.53 50.14 50.44 0.1M
2025-04-01 50.35 50.68 50.35 50.54 0.0M
2025-03-31 50.65 51.00 50.42 50.67 0.0M
2025-03-28 50.64 50.72 50.64 50.64 0.0M
2025-03-27 50.97 50.97 50.59 50.65 0.1M
2025-03-26 50.89 50.89 50.57 50.59 0.0M
2025-03-25 50.61 50.88 50.58 50.60 0.0M
2025-03-24 50.61 50.89 50.31 50.59 0.1M
2025-03-21 50.63 50.63 50.55 50.61 0.0M
2025-03-20 50.70 50.90 50.55 50.70 0.0M
2025-03-19 50.70 50.74 50.65 50.74 0.0M
2025-03-18 50.77 50.77 50.69 50.71 0.0M
2025-03-17 50.77 50.78 50.74 50.77 0.0M
2025-03-14 50.81 50.84 50.79 50.84 0.1M
2025-03-13 50.82 50.83 50.80 50.81 0.0M
2025-03-12 50.83 50.84 50.81 50.83 0.0M
2025-03-11 50.81 50.83 50.77 50.81 0.0M
2025-03-10 50.85 50.88 50.84 50.85 0.0M
2025-03-07 50.88 50.89 50.86 50.87 0.0M
2025-03-06 50.88 50.88 50.85 50.86 0.0M
2025-03-05 50.83 50.86 50.83 50.86 0.0M
2025-03-04 50.83 50.83 50.66 50.79 0.0M
2025-03-03 50.85 50.85 50.83 50.84 0.1M
2025-02-28 50.99 51.02 50.98 51.02 0.0M
2025-02-27 51.02 51.02 50.98 50.98 0.0M
2025-02-26 50.99 51.01 50.99 51.01 0.3M
2025-02-25 50.98 50.99 50.98 50.99 0.0M
2025-02-24 50.98 51.10 50.96 50.99 0.1M
2025-02-21 50.97 50.98 50.96 50.97 0.0M
2025-02-20 50.96 50.97 50.95 50.97 0.0M
2025-02-19 50.95 50.96 50.94 50.95 0.0M
2025-02-18 50.95 50.95 50.92 50.94 0.0M
2025-02-14 50.91 50.92 50.89 50.92 0.0M
2025-02-13 50.88 50.91 50.88 50.90 0.0M
2025-02-12 50.87 50.94 50.87 50.91 0.1M
2025-02-11 50.87 50.90 50.86 50.89 0.0M
2025-02-10 50.85 50.87 50.85 50.86 0.0M
2025-02-07 50.88 50.89 50.87 50.88 0.0M
2025-02-06 50.85 50.88 50.85 50.88 0.0M
2025-02-05 50.84 50.88 50.84 50.86 0.1M
2025-02-04 50.81 50.84 50.81 50.83 0.0M
2025-02-03 50.81 50.82 50.79 50.81 0.0M
2025-01-31 51.04 51.05 51.04 51.04 0.0M
2025-01-30 51.02 51.04 51.01 51.01 0.0M
2025-01-29 50.99 50.99 50.98 50.99 0.0M
2025-01-28 50.98 50.98 50.97 50.97 0.0M
2025-01-27 50.95 50.96 50.94 50.94 0.0M
2025-01-24 50.91 50.92 50.91 50.92 0.0M
2025-01-23 50.88 50.89 50.87 50.88 0.0M
2025-01-22 50.90 50.90 50.86 50.86 0.0M
2025-01-21 50.85 50.88 50.85 50.87 0.0M
2025-01-17 50.84 50.85 50.82 50.84 0.0M
2025-01-16 50.81 50.84 50.81 50.81 0.0M
2025-01-15 50.78 50.83 50.77 50.78 0.0M
2025-01-14 50.76 50.78 50.76 50.78 0.0M
2025-01-13 51.03 51.03 50.74 50.77 0.0M
2025-01-10 50.74 50.75 50.74 50.75 0.0M
2025-01-08 50.68 50.72 50.68 50.72 0.0M
2025-01-07 50.70 50.71 50.69 50.70 0.0M
2025-01-06 50.67 50.71 50.67 50.70 0.0M
2025-01-03 50.67 50.67 50.66 50.66 0.0M
2025-01-02 50.63 50.64 50.62 50.63 0.0M