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
2023-12-29 52.18 52.18 52.13 52.13 0.0M
2023-12-28 52.09 52.17 52.09 52.11 0.0M
2023-12-27 52.19 52.19 52.09 52.13 0.0M
2023-12-26 52.29 52.37 52.27 52.29 0.0M
2023-12-22 52.50 52.50 52.29 52.33 0.0M
2023-12-21 52.28 52.35 52.27 52.30 0.0M
2023-12-20 52.29 52.35 52.29 52.35 0.0M
2023-12-19 52.24 52.33 52.24 52.33 0.1M
2023-12-18 52.29 52.29 52.24 52.26 0.0M
2023-12-15 52.22 52.26 52.22 52.26 0.0M
2023-12-14 52.27 52.27 52.18 52.19 0.1M
2023-12-13 52.21 52.26 52.15 52.26 0.0M
2023-12-12 52.14 52.19 52.14 52.15 0.0M
2023-12-11 52.24 52.24 52.10 52.10 0.4M
2023-12-08 52.18 52.20 52.07 52.20 0.2M
2023-12-07 52.20 52.21 52.09 52.10 0.0M
2023-12-06 52.23 52.23 52.12 52.12 0.0M
2023-12-05 52.18 52.18 52.12 52.12 0.0M
2023-12-04 52.08 52.14 52.08 52.12 0.0M
2023-12-01 52.08 52.15 52.08 52.12 0.0M
2023-11-30 52.30 52.33 52.27 52.27 0.0M
2023-11-29 52.29 52.44 52.24 52.44 0.3M
2023-11-28 52.27 52.28 52.24 52.28 0.0M
2023-11-27 52.26 52.26 52.21 52.25 0.0M
2023-11-24 52.22 52.22 52.08 52.21 0.0M
2023-11-22 52.21 52.27 52.16 52.27 0.1M
2023-11-21 52.19 52.32 52.10 52.32 0.4M
2023-11-20 52.10 52.19 52.10 52.19 0.0M
2023-11-17 52.14 52.19 52.10 52.16 0.0M
2023-11-16 52.11 52.17 52.11 52.17 0.0M
2023-11-15 52.12 52.12 52.07 52.12 0.0M
2023-11-14 52.09 52.09 52.04 52.06 0.0M
2023-11-13 51.96 52.09 51.96 52.03 0.1M
2023-11-10 52.07 52.07 51.88 51.89 0.0M
2023-11-09 52.02 52.05 51.97 51.97 0.0M
2023-11-08 52.03 52.03 51.90 51.92 0.0M
2023-11-07 51.94 52.03 51.94 52.03 0.0M
2023-11-06 52.03 52.03 51.92 51.96 0.0M
2023-11-03 51.98 51.98 51.91 51.93 0.1M
2023-11-02 51.97 51.97 51.92 51.96 0.1M
2023-11-01 52.10 52.10 51.89 51.95 0.1M
2023-10-31 52.10 52.16 52.10 52.15 0.0M
2023-10-30 52.15 52.20 51.96 52.10 0.0M
2023-10-27 52.07 52.11 51.94 52.08 0.0M
2023-10-26 52.09 52.11 52.04 52.06 0.0M
2023-10-25 52.10 52.11 52.05 52.08 0.0M
2023-10-24 52.12 52.13 52.08 52.09 0.1M
2023-10-23 52.09 52.09 52.03 52.07 0.1M
2023-10-20 52.05 52.10 52.00 52.10 0.0M
2023-10-19 52.31 52.31 52.02 52.04 0.0M
2023-10-18 52.13 52.13 51.94 52.02 0.1M
2023-10-17 52.04 52.05 52.00 52.02 0.0M
2023-10-16 52.02 52.03 52.00 52.02 0.0M
2023-10-13 52.05 52.05 51.95 52.02 0.5M
2023-10-12 52.01 52.04 51.94 52.01 0.0M
2023-10-11 52.02 52.03 51.91 51.97 0.0M
2023-10-10 52.04 52.04 52.00 52.03 0.0M
2023-10-09 52.02 52.02 51.93 51.98 0.0M
2023-10-06 52.06 52.06 51.93 51.99 0.1M
2023-10-05 52.00 52.00 51.95 51.95 0.0M
2023-10-04 52.01 52.01 51.91 51.94 0.0M
2023-10-03 52.01 52.01 51.96 51.97 0.0M
2023-10-02 52.03 52.03 51.95 51.99 0.0M
2023-09-29 52.18 52.19 52.11 52.16 0.0M
2023-09-28 52.21 52.21 52.16 52.16 0.1M
2023-09-27 52.27 52.27 52.14 52.16 0.0M
2023-09-26 52.19 52.19 52.15 52.16 0.0M
2023-09-25 52.18 52.18 52.13 52.13 0.0M
2023-09-22 52.17 52.17 52.12 52.13 0.0M
2023-09-21 52.08 52.13 52.08 52.13 0.0M
2023-09-20 52.07 52.07 52.02 52.02 0.0M
2023-09-19 52.09 52.09 52.04 52.06 0.0M
2023-09-18 52.03 52.20 52.03 52.07 0.1M
2023-09-15 52.03 52.04 52.02 52.03 0.0M
2023-09-14 52.01 52.02 52.00 52.01 0.0M
2023-09-13 52.02 52.02 51.98 51.99 0.3M
2023-09-12 52.00 52.00 51.95 51.96 0.0M
2023-09-11 51.94 51.96 51.94 51.95 0.0M
2023-09-08 51.92 51.97 51.92 51.92 0.1M
2023-09-07 51.91 51.92 51.90 51.90 0.0M
2023-09-06 51.90 51.90 51.87 51.90 0.0M
2023-09-05 51.89 51.89 51.86 51.89 0.0M
2023-09-01 51.97 51.97 51.86 51.87 0.0M
2023-08-31 52.13 52.13 52.10 52.12 0.0M
2023-08-30 52.09 52.10 52.07 52.10 0.0M
2023-08-29 52.07 52.08 52.05 52.08 0.0M
2023-08-28 52.08 52.08 52.04 52.05 0.0M
2023-08-25 52.04 52.05 52.04 52.04 0.0M
2023-08-24 52.01 52.03 52.00 52.01 0.0M
2023-08-23 51.99 52.01 51.99 52.00 0.0M
2023-08-22 52.13 52.13 51.98 52.00 0.0M
2023-08-21 51.96 51.98 51.96 51.97 0.0M
2023-08-18 52.11 52.11 51.83 51.95 0.0M
2023-08-17 51.91 51.95 51.91 51.95 0.0M
2023-08-16 51.96 51.96 51.88 51.91 0.0M
2023-08-15 51.88 51.90 51.88 51.90 0.0M
2023-08-14 51.87 51.87 51.83 51.84 0.0M
2023-08-11 51.82 51.84 51.82 51.83 0.0M
2023-08-10 51.85 51.85 51.80 51.82 0.0M
2023-08-09 51.80 51.80 51.75 51.78 0.0M
2023-08-08 51.77 51.79 51.77 51.79 0.0M
2023-08-07 51.78 51.79 51.77 51.78 0.0M
2023-08-04 51.78 51.78 51.75 51.76 0.0M
2023-08-03 51.76 51.78 51.76 51.78 0.0M
2023-08-02 51.79 51.79 51.74 51.76 0.0M
2023-08-01 51.56 51.78 51.56 51.78 0.0M
2023-07-31 52.04 52.04 51.93 51.94 0.0M
2023-07-28 51.93 51.94 51.91 51.93 0.0M
2023-07-27 51.91 51.93 51.86 51.92 0.0M
2023-07-26 51.81 51.85 51.81 51.84 0.1M
2023-07-25 51.81 51.82 51.79 51.82 0.1M
2023-07-24 51.74 51.83 51.73 51.80 0.0M
2023-07-21 51.79 51.80 51.73 51.77 0.0M
2023-07-20 51.74 51.74 51.64 51.68 0.2M
2023-07-19 51.71 51.73 51.63 51.67 0.1M
2023-07-18 51.68 51.68 51.60 51.63 0.0M
2023-07-17 51.62 51.65 51.56 51.61 0.0M
2023-07-14 51.63 51.66 51.50 51.55 0.1M
2023-07-13 51.58 51.58 51.56 51.58 0.0M
2023-07-12 51.55 51.57 51.53 51.55 0.0M
2023-07-11 51.55 51.57 51.55 51.56 0.0M
2023-07-10 51.56 51.56 51.53 51.54 0.0M
2023-07-07 51.55 51.55 51.52 51.53 0.0M
2023-07-06 51.54 51.54 51.49 51.50 0.0M
2023-07-05 51.50 51.50 51.48 51.48 0.0M
2023-07-03 51.49 51.49 51.46 51.46 0.0M
2023-06-30 51.69 51.69 51.66 51.67 0.0M
2023-06-29 51.66 51.66 51.63 51.64 0.0M
2023-06-28 51.66 51.66 51.61 51.62 0.1M
2023-06-27 51.65 51.65 51.58 51.61 0.0M
2023-06-26 51.61 51.62 51.59 51.61 0.0M
2023-06-23 51.59 51.59 51.58 51.59 0.0M
2023-06-22 51.56 51.59 51.56 51.57 0.0M
2023-06-21 51.58 51.58 51.54 51.54 0.0M
2023-06-20 51.52 51.54 51.52 51.52 0.0M
2023-06-16 51.51 51.54 51.50 51.52 0.0M
2023-06-15 51.48 51.49 51.43 51.44 0.1M
2023-06-14 51.45 51.45 51.44 51.45 0.0M
2023-06-13 51.43 51.43 51.41 51.42 0.0M
2023-06-12 51.39 51.41 51.39 51.40 0.0M
2023-06-09 51.38 51.39 51.38 51.39 0.0M
2023-06-08 51.36 51.37 51.34 51.36 0.0M
2023-06-07 51.32 51.34 51.32 51.33 0.0M
2023-06-06 51.33 51.33 51.32 51.32 0.0M
2023-06-05 51.30 51.30 51.27 51.29 0.0M
2023-06-02 51.27 51.29 51.26 51.28 0.0M
2023-06-01 51.25 51.26 51.24 51.26 0.1M
2023-05-31 51.49 51.50 51.49 51.49 0.0M
2023-05-30 51.48 51.50 51.48 51.49 0.0M
2023-05-26 51.47 51.49 51.46 51.46 0.0M
2023-05-25 51.51 51.51 51.48 51.50 0.0M
2023-05-24 51.47 51.47 51.45 51.45 0.0M
2023-05-23 51.45 51.45 51.43 51.44 0.0M
2023-05-22 51.43 51.45 51.43 51.43 0.0M
2023-05-19 51.42 51.42 51.40 51.42 0.0M
2023-05-18 51.40 51.42 51.40 51.41 0.0M
2023-05-17 51.43 51.43 51.40 51.41 0.0M
2023-05-16 51.41 51.41 51.38 51.39 0.0M
2023-05-15 51.50 51.50 51.36 51.36 0.0M
2023-05-12 51.37 51.38 51.35 51.37 0.0M
2023-05-11 51.39 51.39 51.34 51.35 0.0M
2023-05-10 51.32 51.35 51.32 51.34 0.0M
2023-05-09 51.36 51.58 51.36 51.39 0.0M
2023-05-08 51.38 51.39 51.37 51.38 0.0M
2023-05-05 51.35 51.36 51.34 51.36 0.0M
2023-05-04 51.35 51.44 51.32 51.34 0.0M
2023-05-03 51.33 51.35 51.31 51.33 0.1M
2023-05-02 51.34 51.34 51.33 51.33 0.0M
2023-05-01 51.35 51.35 51.31 51.31 0.0M
2023-04-28 51.53 51.54 51.49 51.51 0.0M
2023-04-27 51.46 51.48 51.45 51.47 0.0M
2023-04-26 51.49 51.49 51.43 51.45 0.0M
2023-04-25 51.43 51.45 51.43 51.44 0.0M
2023-04-24 51.44 51.44 51.40 51.42 0.0M
2023-04-21 51.41 51.43 51.40 51.42 0.0M
2023-04-20 51.39 51.40 51.38 51.39 0.0M
2023-04-19 51.38 51.39 51.38 51.38 0.0M
2023-04-18 51.34 51.38 51.34 51.38 0.0M
2023-04-17 51.31 51.32 51.31 51.31 0.0M
2023-04-14 51.38 51.38 51.30 51.31 0.0M
2023-04-13 51.29 51.30 51.27 51.30 0.0M
2023-04-12 51.32 51.32 51.30 51.31 0.0M
2023-04-11 51.27 51.29 51.27 51.29 0.0M
2023-04-10 51.27 51.30 51.25 51.27 0.0M
2023-04-06 51.28 51.30 51.28 51.29 0.0M
2023-04-05 51.25 51.25 51.22 51.24 0.0M
2023-04-04 51.12 51.13 51.10 51.13 0.0M
2023-04-03 51.09 51.12 51.09 51.12 0.0M
2023-03-31 51.33 51.33 51.32 51.33 0.0M
2023-03-30 51.30 51.30 51.25 51.27 0.0M
2023-03-29 51.29 51.29 51.27 51.27 0.0M
2023-03-28 51.20 51.23 51.18 51.21 0.0M
2023-03-27 51.20 51.21 51.19 51.20 0.0M
2023-03-24 51.24 51.24 51.17 51.20 0.0M
2023-03-23 51.07 51.20 51.04 51.15 0.0M
2023-03-22 51.00 51.19 51.00 51.15 0.0M
2023-03-21 51.18 51.21 51.10 51.10 0.0M
2023-03-20 51.24 51.31 51.04 51.27 0.0M
2023-03-17 51.17 51.31 51.14 51.28 0.0M
2023-03-16 51.20 51.20 51.08 51.15 0.0M
2023-03-15 51.21 51.33 51.10 51.33 0.0M
2023-03-14 51.34 51.34 51.14 51.16 0.0M
2023-03-13 51.44 51.52 51.44 51.49 0.0M
2023-03-10 51.55 51.55 51.49 51.51 0.0M
2023-03-09 51.53 51.53 51.51 51.52 0.0M
2023-03-08 51.53 51.56 51.53 51.56 0.0M
2023-03-07 51.53 51.54 51.52 51.53 0.0M
2023-03-06 51.53 51.53 51.50 51.51 0.0M
2023-03-03 51.51 51.52 51.50 51.52 0.0M
2023-03-02 51.50 51.52 51.49 51.50 0.0M
2023-03-01 51.48 51.82 51.48 51.49 0.0M
2023-02-28 51.65 51.68 51.65 51.66 0.2M
2023-02-27 51.65 51.65 51.62 51.64 0.0M
2023-02-24 51.62 51.65 51.60 51.63 0.0M
2023-02-23 51.68 51.68 51.67 51.67 0.0M
2023-02-22 51.61 51.63 51.60 51.63 0.0M
2023-02-21 51.61 51.67 51.61 51.66 0.0M
2023-02-17 51.67 51.67 51.65 51.65 0.0M
2023-02-16 51.65 51.70 51.65 51.67 0.0M
2023-02-15 51.61 51.63 51.61 51.62 0.0M
2023-02-14 51.66 51.66 51.56 51.58 0.0M
2023-02-13 51.65 51.68 51.63 51.67 0.0M
2023-02-10 51.62 51.63 51.62 51.63 0.0M
2023-02-09 51.62 51.69 51.61 51.64 0.0M
2023-02-08 51.54 51.93 51.54 51.62 0.5M
2023-02-07 51.48 51.48 51.48 51.48 0.0M
2023-02-06 51.34 51.34 51.34 51.34 0.0M
2023-02-03 51.35 51.35 51.35 51.35 0.0M
2023-02-02 51.35 51.57 51.33 51.36 0.0M
2023-02-01 51.24 51.25 51.23 51.25 0.0M
2023-01-31 51.51 51.53 51.50 51.50 0.0M
2023-01-30 51.50 51.50 51.49 51.49 0.0M
2023-01-27 51.41 51.41 51.40 51.41 0.0M
2023-01-26 51.36 51.37 51.35 51.37 0.0M
2023-01-25 51.34 51.34 51.33 51.34 0.0M
2023-01-24 51.33 51.34 51.31 51.32 0.0M
2023-01-23 51.31 51.31 51.29 51.29 0.0M
2023-01-20 51.28 51.53 51.27 51.29 0.0M
2023-01-19 51.23 51.24 51.22 51.22 0.0M
2023-01-18 51.18 51.20 51.18 51.18 0.0M
2023-01-17 50.99 51.01 50.98 51.01 0.0M
2023-01-13 50.89 50.90 50.88 50.90 0.0M
2023-01-12 50.84 50.86 50.84 50.86 0.0M
2023-01-11 50.71 50.75 50.71 50.75 0.0M
2023-01-10 50.73 50.73 50.70 50.73 0.0M
2023-01-09 50.71 50.75 50.71 50.74 0.0M
2023-01-06 50.72 50.72 50.72 50.72 0.0M
2023-01-05 50.70 50.70 50.69 50.69 0.0M
2023-01-04 50.72 50.72 50.69 50.69 0.0M
2023-01-03 50.70 50.73 50.70 50.73 0.0M