VanEck ETF Trust - VanEck CLO ETF (CLOI) Historical Stock Data
52.75 ↓0.18 (-0.34%)
As of April 25, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, CLOI is down -0.02% a day on average. There have been 13 days where VanEck ETF Trust - VanEck CLO ETF closed green and 17 days where CLOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.75 | 52.93 | ↑$0.18 (0.34%) | 52.72 | 52.93 | 26.72K |
| 2024-04-23 | 52.79 | 52.73 | ↓$0.06 (-0.11%) | 52.73 | 52.79 | 33.89K |
| 2024-04-22 | 52.75 | 52.72 | ↓$0.03 (-0.06%) | 52.69 | 52.75 | 50.77K |
| 2024-04-19 | 52.87 | 52.69 | ↓$0.18 (-0.34%) | 52.66 | 52.87 | 182.98K |
| 2024-04-18 | 52.77 | 52.71 | ↓$0.06 (-0.11%) | 52.71 | 52.77 | 31.88K |
| 2024-04-17 | 52.75 | 52.80 | ↑$0.05 (0.09%) | 52.68 | 52.80 | 24.56K |
| 2024-04-16 | 52.79 | 52.73 | ↓$0.06 (-0.12%) | 52.68 | 52.79 | 268.59K |
| 2024-04-15 | 52.78 | 52.68 | ↓$0.10 (-0.19%) | 52.67 | 52.78 | 36.85K |
| 2024-04-12 | 52.72 | 52.70 | ↓$0.02 (-0.04%) | 52.66 | 52.74 | 37.39K |
| 2024-04-11 | 52.68 | 52.66 | ↓$0.02 (-0.04%) | 52.61 | 52.68 | 21.51K |
| 2024-04-10 | 52.65 | 52.64 | ↓$0.01 (-0.02%) | 52.62 | 52.67 | 15.29K |
| 2024-04-09 | 52.68 | 52.64 | ↓$0.04 (-0.08%) | 52.60 | 52.68 | 22.85K |
| 2024-04-08 | 52.63 | 52.62 | ↓$0.01 (-0.02%) | 52.59 | 52.64 | 22.22K |
| 2024-04-05 | 52.61 | 52.62 | ↑$0.01 (0.01%) | 52.58 | 52.62 | 29.24K |
| 2024-04-04 | 52.55 | 52.56 | ↑$0.01 (0.02%) | 52.53 | 52.57 | 26.98K |
| 2024-04-03 | 52.54 | 52.56 | ↑$0.02 (0.04%) | 52.54 | 52.70 | 45.55K |
| 2024-04-02 | 52.59 | 52.59 | ↑$0.00 (0.00%) | 52.54 | 52.63 | 45.71K |
| 2024-04-01 | 52.51 | 52.57 | ↑$0.06 (0.11%) | 52.51 | 52.59 | 24.29K |
| 2024-03-28 | 52.98 | 52.82 | ↓$0.16 (-0.30%) | 52.82 | 52.98 | 22.24K |
| 2024-03-27 | 52.82 | 52.79 | ↓$0.03 (-0.06%) | 52.79 | 52.85 | 36.50K |
| 2024-03-26 | 52.81 | 52.74 | ↓$0.07 (-0.13%) | 52.72 | 52.85 | 123.56K |
| 2024-03-25 | 52.70 | 52.72 | ↑$0.02 (0.04%) | 52.67 | 52.75 | 14.53K |
| 2024-03-22 | 52.66 | 52.64 | ↓$0.02 (-0.04%) | 52.64 | 52.70 | 22.36K |
| 2024-03-21 | 52.66 | 52.60 | ↓$0.06 (-0.11%) | 52.60 | 52.66 | 38.81K |
| 2024-03-20 | 52.63 | 52.66 | ↑$0.03 (0.06%) | 52.60 | 52.66 | 19.61K |
| 2024-03-19 | 52.59 | 52.62 | ↑$0.03 (0.06%) | 52.59 | 52.63 | 17.58K |
| 2024-03-18 | 52.55 | 52.60 | ↑$0.05 (0.09%) | 52.55 | 52.61 | 16.82K |
| 2024-03-15 | 52.55 | 52.54 | ↓$0.01 (-0.01%) | 52.52 | 52.58 | 23.57K |
| 2024-03-14 | 52.59 | 52.60 | ↑$0.01 (0.02%) | 52.51 | 52.60 | 19.35K |
| 2024-03-13 | 52.50 | 52.60 | ↑$0.10 (0.19%) | 52.50 | 52.60 | 43.28K |
Create an account or log in to view more rows.
$CLOI red day ahead
$CLOI Let it go...
$CLOI up we go
$CLOI what calls are you guys jacked to the tits on?
$CLOI let’s go!! Squeeze time
$CLOI bull trap confirmed
$CLOI not good
$CLOI we need more volume
$CLOI Pack it up boys.
$CLOI It's coming
load 'em up.