VanEck CLO ETF

CLOI
🏛️ usa →
53.09
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
2022-12-30 50.63 50.64 50.63 50.63 0.0M
2022-12-29 50.60 50.60 50.57 50.57 0.0M
2022-12-28 50.58 50.58 50.57 50.57 0.0M
2022-12-27 50.77 50.79 50.75 50.78 0.0M
2022-12-23 50.78 50.78 50.78 50.78 0.0M
2022-12-22 50.74 50.74 50.74 50.74 0.0M
2022-12-21 50.68 50.71 50.68 50.71 0.0M
2022-12-20 50.68 50.70 50.68 50.69 0.0M
2022-12-19 50.69 50.69 50.69 50.69 0.0M
2022-12-16 50.66 50.67 50.66 50.66 0.0M
2022-12-15 50.63 50.65 50.61 50.61 0.0M
2022-12-14 50.62 50.91 50.62 50.72 0.0M
2022-12-13 50.52 50.53 50.52 50.53 0.0M
2022-12-12 50.53 50.78 50.50 50.53 0.0M
2022-12-09 50.52 50.52 50.48 50.51 0.0M
2022-12-08 50.44 50.47 50.44 50.47 0.0M
2022-12-07 50.46 50.47 50.46 50.46 0.0M
2022-12-06 50.46 50.46 50.45 50.45 0.0M
2022-12-05 50.43 50.43 50.43 50.43 0.0M
2022-12-02 50.44 50.44 50.43 50.43 0.0M
2022-12-01 50.15 50.42 50.15 50.41 0.0M
2022-11-30 50.64 50.64 50.36 50.64 0.0M
2022-11-29 50.60 50.66 50.60 50.64 0.0M
2022-11-28 50.57 50.60 50.57 50.59 0.0M
2022-11-25 50.57 50.58 50.55 50.57 0.0M
2022-11-23 50.54 50.55 50.54 50.55 0.0M
2022-11-22 50.52 50.79 50.52 50.53 0.0M
2022-11-21 50.49 50.75 50.49 50.53 0.0M
2022-11-18 50.48 50.49 50.48 50.48 0.0M
2022-11-17 50.31 50.31 50.29 50.30 0.0M
2022-11-16 50.09 50.12 50.09 50.12 0.0M
2022-11-15 50.09 50.11 50.09 50.10 0.0M
2022-11-14 50.09 50.09 50.07 50.07 0.0M
2022-11-11 49.94 49.94 49.93 49.93 0.0M
2022-11-10 49.94 49.95 49.93 49.93 0.0M
2022-11-09 49.91 49.92 49.90 49.90 0.0M
2022-11-08 49.83 49.87 49.83 49.85 0.0M
2022-11-07 49.86 49.86 49.84 49.85 0.0M
2022-11-04 49.83 49.83 49.82 49.83 0.0M
2022-11-03 49.71 49.76 49.71 49.75 0.0M
2022-11-02 49.70 49.70 49.69 49.69 0.0M
2022-11-01 49.68 49.71 49.67 49.67 0.0M
2022-10-31 49.84 49.84 49.83 49.83 0.0M
2022-10-28 49.78 49.79 49.78 49.79 0.0M
2022-10-27 49.74 49.74 49.74 49.74 0.0M
2022-10-26 49.76 49.76 49.76 49.76 0.0M
2022-10-25 49.76 49.78 49.76 49.77 0.0M
2022-10-24 49.75 49.75 49.75 49.75 0.0M
2022-10-21 49.69 49.72 49.69 49.72 0.0M
2022-10-20 49.66 49.66 49.66 49.66 0.0M
2022-10-19 49.64 49.67 49.64 49.67 0.0M
2022-10-18 49.64 49.67 49.64 49.66 0.0M
2022-10-17 49.58 49.63 49.58 49.63 0.0M
2022-10-14 49.64 49.64 49.58 49.58 0.0M
2022-10-13 49.87 49.87 49.82 49.82 0.0M
2022-10-12 49.82 49.85 49.80 49.80 0.0M
2022-10-11 49.95 49.96 49.92 49.92 0.0M
2022-10-10 50.04 50.04 50.03 50.03 0.0M
2022-10-07 50.04 50.06 50.04 50.05 0.0M
2022-10-06 49.86 49.87 49.86 49.87 0.0M
2022-10-05 49.85 49.86 49.84 49.84 0.0M
2022-10-04 49.81 49.82 49.81 49.81 0.0M
2022-10-03 49.80 49.86 49.77 49.85 0.0M
2022-09-30 50.33 50.35 50.33 50.33 0.0M
2022-09-29 50.49 50.49 50.47 50.47 0.0M
2022-09-28 50.48 50.56 50.48 50.52 0.0M
2022-09-27 50.51 50.54 50.50 50.53 0.0M
2022-09-26 50.67 50.67 50.67 50.67 0.0M
2022-09-23 50.66 50.71 50.66 50.68 0.0M
2022-09-22 50.64 50.69 50.63 50.63 0.0M
2022-09-21 50.60 50.63 50.60 50.63 0.0M
2022-09-20 50.74 50.76 50.74 50.76 0.0M
2022-09-19 50.75 50.75 50.75 50.75 0.0M
2022-09-16 50.74 50.74 50.73 50.73 0.0M
2022-09-14 50.73 50.76 50.73 50.76 0.0M
2022-09-13 50.85 50.86 50.85 50.86 0.0M
2022-09-12 50.84 50.84 50.84 50.84 0.0M
2022-09-09 50.84 50.85 50.83 50.85 0.0M
2022-09-08 50.74 50.75 50.73 50.73 0.0M
2022-09-07 50.69 50.72 50.69 50.72 0.0M
2022-09-06 50.71 50.71 50.71 50.71 0.0M
2022-09-02 50.71 50.71 50.71 50.71 0.0M
2022-09-01 50.69 50.69 50.68 50.68 0.0M
2022-08-31 50.89 50.89 50.89 50.89 0.0M
2022-08-30 50.82 50.84 50.82 50.83 0.0M
2022-08-29 50.95 50.95 50.93 50.93 0.0M
2022-08-26 51.13 51.14 51.12 51.12 0.0M
2022-08-25 51.15 51.15 51.12 51.13 0.0M
2022-08-24 51.22 51.22 51.21 51.21 0.0M
2022-08-23 51.23 51.24 51.20 51.21 0.0M
2022-08-22 51.18 51.18 51.18 51.18 0.0M
2022-08-19 51.27 51.27 51.18 51.18 0.0M
2022-08-18 51.31 51.31 51.31 51.31 0.0M
2022-08-17 51.30 51.36 51.30 51.30 0.0M
2022-08-16 51.12 51.17 51.12 51.17 0.0M
2022-08-15 51.16 51.16 51.16 51.16 0.0M
2022-08-12 51.22 51.22 51.15 51.15 0.0M
2022-08-11 50.91 50.91 50.91 50.91 0.0M
2022-08-10 50.76 50.96 50.76 50.91 0.0M
2022-08-09 50.64 50.71 50.64 50.65 0.0M
2022-08-08 50.68 50.68 50.61 50.67 0.0M
2022-08-05 50.57 50.57 50.57 50.57 0.0M
2022-08-04 50.56 50.56 50.50 50.50 0.0M
2022-08-03 50.38 50.38 50.38 50.38 0.0M
2022-08-02 50.42 50.42 50.42 50.42 0.0M
2022-08-01 50.40 50.40 50.40 50.40 0.0M
2022-07-29 50.33 50.33 50.33 50.33 0.0M
2022-07-28 50.35 50.39 50.32 50.32 0.0M
2022-07-26 50.08 50.08 50.08 50.08 0.0M
2022-07-25 50.13 50.13 50.08 50.08 0.0M
2022-07-22 50.13 50.13 50.10 50.10 0.0M
2022-07-21 49.89 49.89 49.89 49.89 0.0M
2022-07-19 49.92 49.92 49.85 49.85 0.0M
2022-07-18 49.90 49.91 49.87 49.87 0.0M
2022-07-15 49.87 49.90 49.82 49.82 0.0M
2022-07-14 49.99 49.99 49.94 49.94 0.0M
2022-07-13 49.99 49.99 49.94 49.94 0.0M
2022-07-12 50.09 50.09 50.09 50.09 0.0M
2022-07-11 50.08 50.08 50.08 50.08 0.0M
2022-07-08 50.04 50.04 50.04 50.04 0.0M
2022-07-07 50.08 50.08 50.02 50.02 0.0M
2022-07-06 50.09 50.09 50.04 50.04 0.0M
2022-07-05 50.24 50.24 50.19 50.19 0.0M
2022-07-01 50.21 50.21 50.21 50.21 0.0M
2022-06-30 50.36 50.41 50.22 50.22 0.0M
2022-06-29 50.40 50.40 50.34 50.34 0.0M
2022-06-28 50.34 50.37 50.34 50.36 0.0M
2022-06-27 50.30 50.30 50.30 50.30 0.0M
2022-06-24 50.43 50.43 50.37 50.37 0.0M
2022-06-23 50.49 50.51 50.45 50.47 0.0M