Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,064.27
+108.38(+0.16%)
CMC Crypto 200
1,402.96
-14.91(-1.05%)

VanEck CLO ETF (CLOI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.81

-0.05

(-0.09%)

At close: 04:00PM EDT

52.80

-0.01

(-0.02%)

After hours:

05:29PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	52.88	52.89	52.81	52.81	52.81	56,000
13 Jun 2024	52.90	52.90	52.86	52.86	52.86	79,000
12 Jun 2024	52.79	52.84	52.79	52.83	52.83	48,700
11 Jun 2024	52.80	52.80	52.78	52.80	52.80	33,100
10 Jun 2024	52.80	52.81	52.78	52.79	52.79	42,700
07 Jun 2024	52.69	52.78	52.69	52.78	52.78	276,000
06 Jun 2024	52.77	52.77	52.67	52.72	52.72	180,700
05 Jun 2024	52.73	52.76	52.73	52.74	52.74	48,100
04 Jun 2024	52.76	52.76	52.72	52.76	52.76	59,100
03 Jun 2024	52.80	52.80	52.69	52.71	52.71	93,900
03 Jun 2024	0.295 Dividend
31 May 2024	53.01	53.01	52.93	52.96	52.67	28,900
30 May 2024	52.93	52.95	52.93	52.95	52.66	96,400
29 May 2024	52.99	52.99	52.91	52.91	52.62	181,900
28 May 2024	53.00	53.00	52.89	52.91	52.62	181,800
24 May 2024	52.92	52.98	52.92	52.93	52.64	58,700
23 May 2024	52.98	52.98	52.92	52.93	52.64	34,900
22 May 2024	52.95	52.95	52.90	52.90	52.61	58,900
21 May 2024	52.93	52.94	52.92	52.93	52.63	23,300
20 May 2024	52.93	52.93	52.89	52.89	52.60	45,700
17 May 2024	52.93	52.93	52.85	52.86	52.57	36,800
16 May 2024	52.81	52.85	52.81	52.83	52.54	47,500
15 May 2024	52.84	52.85	52.81	52.81	52.52	124,600
14 May 2024	52.82	52.82	52.79	52.82	52.53	56,700
13 May 2024	52.87	52.87	52.76	52.76	52.47	65,500
10 May 2024	52.72	52.79	52.72	52.76	52.47	57,500
09 May 2024	52.75	52.75	52.70	52.72	52.43	78,100
08 May 2024	52.70	52.74	52.66	52.72	52.43	755,600
07 May 2024	52.68	52.70	52.65	52.67	52.38	50,000
06 May 2024	52.66	52.66	52.61	52.62	52.33	24,700
03 May 2024	52.61	52.62	52.59	52.61	52.32	72,400
02 May 2024	52.59	52.60	52.58	52.59	52.30	34,600
01 May 2024	52.65	52.65	52.52	52.60	52.31	67,300
01 May 2024	0.275 Dividend
30 Apr 2024	52.81	52.81	52.75	52.75	52.18	57,100
29 Apr 2024	52.82	52.82	52.67	52.80	52.23	56,300
26 Apr 2024	52.82	52.82	52.75	52.81	52.24	41,900
25 Apr 2024	52.81	52.81	52.70	52.70	52.13	33,400
24 Apr 2024	52.75	52.93	52.72	52.93	52.36	26,700
23 Apr 2024	52.79	52.79	52.73	52.73	52.16	33,900
22 Apr 2024	52.75	52.75	52.69	52.72	52.15	50,800
19 Apr 2024	52.87	52.87	52.66	52.69	52.12	183,000
18 Apr 2024	52.77	52.77	52.71	52.71	52.14	31,900
17 Apr 2024	52.75	52.80	52.68	52.80	52.23	24,600
16 Apr 2024	52.79	52.79	52.69	52.72	52.16	268,600
15 Apr 2024	52.78	52.78	52.67	52.68	52.11	36,900
12 Apr 2024	52.72	52.74	52.66	52.70	52.13	37,400
11 Apr 2024	52.68	52.68	52.61	52.66	52.09	21,500
10 Apr 2024	52.65	52.67	52.62	52.64	52.07	15,300
09 Apr 2024	52.68	52.68	52.60	52.64	52.07	22,900
08 Apr 2024	52.63	52.64	52.59	52.62	52.05	22,200
05 Apr 2024	52.61	52.62	52.58	52.62	52.05	29,200
04 Apr 2024	52.55	52.57	52.53	52.56	51.99	27,100
03 Apr 2024	52.54	52.70	52.54	52.56	51.99	45,600
02 Apr 2024	52.59	52.63	52.54	52.59	52.02	45,700
01 Apr 2024	52.51	52.59	52.51	52.57	52.00	24,300
01 Apr 2024	0.297 Dividend
28 Mar 2024	52.98	52.98	52.82	52.82	51.96	22,200
27 Mar 2024	52.82	52.85	52.79	52.79	51.93	36,500
26 Mar 2024	52.81	52.85	52.72	52.74	51.88	123,600
25 Mar 2024	52.70	52.75	52.67	52.72	51.86	14,500
22 Mar 2024	52.66	52.70	52.64	52.64	51.78	22,400
21 Mar 2024	52.66	52.66	52.60	52.60	51.74	38,800
20 Mar 2024	52.63	52.66	52.60	52.66	51.80	19,600
19 Mar 2024	52.59	52.63	52.59	52.62	51.76	17,600
18 Mar 2024	52.55	52.61	52.55	52.60	51.74	16,800
15 Mar 2024	52.54	52.58	52.52	52.54	51.68	23,600
14 Mar 2024	52.59	52.60	52.51	52.60	51.74	19,400
13 Mar 2024	52.50	52.60	52.50	52.60	51.74	43,300
12 Mar 2024	52.55	52.55	52.50	52.54	51.68	15,000
11 Mar 2024	52.50	52.53	52.46	52.53	51.67	13,100
08 Mar 2024	52.46	52.49	52.44	52.47	51.61	16,700
07 Mar 2024	52.50	52.50	52.44	52.47	51.61	38,300
06 Mar 2024	52.44	52.47	52.40	52.47	51.61	15,000
05 Mar 2024	52.46	52.46	52.40	52.41	51.55	22,000
04 Mar 2024	52.33	52.45	52.33	52.45	51.59	21,900
01 Mar 2024	52.40	52.40	52.33	52.33	51.48	32,600
01 Mar 2024	0.264 Dividend
29 Feb 2024	52.63	52.67	52.59	52.63	51.52	60,300
28 Feb 2024	52.65	52.66	52.58	52.66	51.54	27,600
27 Feb 2024	52.58	52.59	52.57	52.59	51.47	104,600
26 Feb 2024	52.51	52.56	52.51	52.56	51.44	26,500
23 Feb 2024	52.54	52.56	52.54	52.55	51.43	27,200
22 Feb 2024	52.55	52.55	52.51	52.52	51.40	20,600
21 Feb 2024	52.52	52.55	52.51	52.55	51.43	16,100
20 Feb 2024	52.54	52.54	52.48	52.50	51.38	29,500
16 Feb 2024	52.50	52.51	52.49	52.51	51.39	18,300
15 Feb 2024	52.55	52.55	52.48	52.48	51.36	21,700
14 Feb 2024	52.55	52.55	52.48	52.49	51.37	87,700
13 Feb 2024	52.50	52.63	52.46	52.63	51.51	19,600
12 Feb 2024	52.43	52.47	52.43	52.47	51.35	16,600
09 Feb 2024	52.43	52.44	52.38	52.44	51.33	46,900
08 Feb 2024	52.44	52.47	52.38	52.47	51.35	41,300
07 Feb 2024	52.45	52.45	52.30	52.38	51.27	198,300
06 Feb 2024	52.39	52.41	52.38	52.38	51.27	109,300
05 Feb 2024	52.31	52.37	52.30	52.36	51.25	29,500
02 Feb 2024	52.34	52.39	52.30	52.35	51.23	35,800
01 Feb 2024	52.50	52.50	52.28	52.30	51.19	38,800
01 Feb 2024	0.331 Dividend
31 Jan 2024	52.66	52.72	52.57	52.63	51.19	23,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,064.27+108.38(+0.16%)

CMC Crypto 2001,402.96-14.91(-1.05%)

VanEck CLO ETF (CLOI)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,064.27
+108.38(+0.16%)

CMC Crypto 200
1,402.96
-14.91(-1.05%)