VanEck ETF Trust - VanEck CLO ETF (CLOI) Historical Stock Data
52.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLOI is down 0.00% a day on average. There have been 17 days where VanEck ETF Trust - VanEck CLO ETF closed green and 13 days where CLOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 52.92 | 52.93 | ↑$0.01 (0.02%) | 52.92 | 52.95 | 157.14K |
| 2025-12-18 | 52.92 | 52.91 | ↓$0.01 (-0.02%) | 52.91 | 52.94 | 189.95K |
| 2025-12-17 | 52.92 | 52.91 | ↓$0.01 (-0.02%) | 52.89 | 52.95 | 135.64K |
| 2025-12-16 | 52.94 | 52.95 | ↑$0.01 (0.02%) | 52.91 | 52.95 | 133.74K |
| 2025-12-15 | 52.94 | 52.91 | ↓$0.03 (-0.06%) | 52.90 | 52.94 | 189.58K |
| 2025-12-12 | 52.89 | 52.89 | ↑$0.00 (0.00%) | 52.89 | 52.91 | 120.56K |
| 2025-12-11 | 52.92 | 52.90 | ↓$0.02 (-0.04%) | 52.88 | 52.92 | 377.57K |
| 2025-12-10 | 52.87 | 52.91 | ↑$0.04 (0.07%) | 52.87 | 52.91 | 251.25K |
| 2025-12-09 | 52.88 | 52.90 | ↑$0.02 (0.04%) | 52.87 | 52.90 | 1.26M |
| 2025-12-08 | 52.86 | 52.86 | ↑$0.00 (0.00%) | 52.86 | 52.88 | 135.27K |
| 2025-12-05 | 52.85 | 52.86 | ↑$0.01 (0.02%) | 52.82 | 52.87 | 94.68K |
| 2025-12-04 | 52.85 | 52.86 | ↑$0.01 (0.02%) | 52.81 | 52.86 | 241.12K |
| 2025-12-03 | 52.82 | 52.81 | ↓$0.01 (-0.02%) | 52.79 | 52.83 | 597.19K |
| 2025-12-02 | 52.84 | 52.82 | ↓$0.02 (-0.04%) | 52.76 | 52.84 | 127.53K |
| 2025-12-01 | 52.78 | 52.78 | ↓$0.01 (-0.01%) | 52.75 | 52.80 | 160.57K |
| 2025-11-28 | 52.71 | 52.74 | ↑$0.03 (0.06%) | 52.71 | 52.75 | 64.32K |
| 2025-11-26 | 53.02 | 52.94 | ↓$0.08 (-0.15%) | 52.93 | 53.03 | 469.72K |
| 2025-11-25 | 52.93 | 52.92 | ↓$0.01 (-0.02%) | 52.92 | 53.01 | 138.93K |
| 2025-11-24 | 52.94 | 52.97 | ↑$0.03 (0.06%) | 52.94 | 53.01 | 160.33K |
| 2025-11-21 | 52.99 | 52.94 | ↓$0.05 (-0.10%) | 52.93 | 52.99 | 210.44K |
| 2025-11-20 | 53.02 | 52.93 | ↓$0.09 (-0.17%) | 52.92 | 53.02 | 195.68K |
| 2025-11-19 | 52.97 | 52.97 | ↑$0.00 (0.00%) | 52.93 | 52.98 | 135.24K |
| 2025-11-18 | 52.97 | 52.98 | ↑$0.01 (0.02%) | 52.90 | 53.00 | 362.39K |
| 2025-11-17 | 52.95 | 52.97 | ↑$0.02 (0.04%) | 52.92 | 52.97 | 162.17K |
| 2025-11-14 | 52.92 | 52.93 | ↑$0.00 (0.01%) | 52.92 | 52.94 | 94.05K |
| 2025-11-13 | 52.86 | 52.90 | ↑$0.04 (0.08%) | 52.86 | 52.93 | 425.67K |
| 2025-11-12 | 52.87 | 52.93 | ↑$0.06 (0.11%) | 52.86 | 52.93 | 164.56K |
| 2025-11-11 | 52.86 | 52.84 | ↓$0.02 (-0.04%) | 52.84 | 52.95 | 109.98K |
| 2025-11-10 | 52.95 | 52.90 | ↓$0.05 (-0.09%) | 52.90 | 52.95 | 130.50K |
| 2025-11-07 | 52.86 | 52.92 | ↑$0.06 (0.11%) | 52.83 | 52.92 | 155.88K |
Create an account or log in to view more rows.
$CLOI man this will be good in coming weeks
$CLOI Not another do nothing day
$CLOI I mean ... head and shoulders .....
$CLOI Monday I'm out Apes
going to enjoy these gains
$CLOI Up! Up! Up! Up! Up! Up! Up!
$CLOI HERE WE GO
$CLOI when this finally break out we could see huge upside
$CLOI Fuk the 1% even though i feel like the 1%
$CLOI i am trading for a better future!
$CLOI market starting to dump