BlackRock AAA CLO ETF (CLOA) Historical Stock Data
50.35 ↑0.02 (0.04%)
As of March 30, 2023, 2:49pm EST.
Historical Data
In the past 30 trading days, CLOA is down -0.02% a day on average. There have been 11 days where BlackRock AAA CLO ETF closed green and 19 days where CLOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 50.34 | 50.33 | ↓$0.01 (-0.02%) | 50.29 | 50.34 | 0.99K |
| 2023-03-28 | 50.28 | 50.35 | ↑$0.06 (0.12%) | 50.24 | 50.35 | 29.94K |
| 2023-03-27 | 50.29 | 50.24 | ↓$0.05 (-0.10%) | 50.24 | 50.31 | 10.20K |
| 2023-03-24 | 50.17 | 50.16 | ↓$0.02 (-0.03%) | 50.16 | 50.17 | 1.86K |
| 2023-03-23 | 50.17 | 50.16 | ↓$0.01 (-0.02%) | 50.12 | 50.17 | 2.42K |
| 2023-03-22 | 50.14 | 50.13 | ↓$0.01 (-0.02%) | 50.07 | 50.14 | 1K |
| 2023-03-21 | 50.20 | 50.15 | ↓$0.05 (-0.11%) | 50.12 | 50.23 | 23.34K |
| 2023-03-20 | 50.22 | 50.22 | ↓$0.00 (-0.01%) | 50.21 | 50.22 | 9.44K |
| 2023-03-17 | 50.46 | 50.47 | ↑$0.01 (0.02%) | 50.42 | 50.48 | 7.14K |
| 2023-03-16 | 50.48 | 50.44 | ↓$0.04 (-0.08%) | 50.41 | 50.50 | 7.55K |
| 2023-03-15 | 50.59 | 50.50 | ↓$0.10 (-0.19%) | 50.49 | 50.59 | 6.90K |
| 2023-03-14 | 50.56 | 50.51 | ↓$0.05 (-0.11%) | 50.50 | 50.56 | 6.48K |
| 2023-03-13 | 50.82 | 50.66 | ↓$0.16 (-0.31%) | 50.60 | 50.82 | 9.60K |
| 2023-03-10 | 50.69 | 50.68 | ↓$0.02 (-0.03%) | 50.65 | 50.71 | 9.97K |
| 2023-03-09 | 50.68 | 50.67 | ↓$0.02 (-0.03%) | 50.62 | 50.70 | 4.27K |
| 2023-03-08 | 50.63 | 50.67 | ↑$0.04 (0.08%) | 50.63 | 50.69 | 4.04K |
| 2023-03-07 | 50.70 | 50.54 | ↓$0.17 (-0.33%) | 50.52 | 50.70 | 10.60K |
| 2023-03-06 | 50.49 | 50.51 | ↑$0.02 (0.05%) | 50.49 | 50.52 | 3.62K |
| 2023-03-03 | 50.48 | 50.49 | ↑$0.01 (0.02%) | 50.48 | 50.56 | 17.27K |
| 2023-03-02 | 50.46 | 50.49 | ↑$0.03 (0.06%) | 50.46 | 50.50 | 6.15K |
| 2023-03-01 | 50.17 | 50.47 | ↑$0.30 (0.60%) | 50.16 | 50.49 | 2.60K |
| 2023-02-28 | 50.82 | 50.79 | ↓$0.03 (-0.06%) | 50.68 | 50.82 | 8.33K |
| 2023-02-27 | 50.90 | 50.84 | ↓$0.06 (-0.12%) | 50.78 | 50.92 | 5.14K |
| 2023-02-24 | 51.15 | 51.11 | ↓$0.05 (-0.09%) | 51.07 | 51.15 | 9.14K |
| 2023-02-23 | 51.17 | 51.16 | ↓$0.01 (-0.02%) | 51.15 | 51.17 | 1.48K |
| 2023-02-22 | 51.15 | 51.17 | ↑$0.02 (0.03%) | 51.15 | 51.17 | 6.16K |
| 2023-02-21 | 51.09 | 51.07 | ↓$0.02 (-0.03%) | 51.07 | 51.10 | 3.27K |
| 2023-02-17 | 51.15 | 51.16 | ↑$0.01 (0.01%) | 51.15 | 51.33 | 8.52K |
| 2023-02-16 | 51.03 | 51.09 | ↑$0.06 (0.12%) | 51.03 | 51.17 | 1.84K |
| 2023-02-15 | 51.09 | 51.10 | ↑$0.01 (0.02%) | 51.09 | 51.12 | 13.10K |
Create an account or log in to view more rows.
No comments yet. Be the first.