MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLOA — BlackRock ETF Trust II iShares AAA CLO Active ETF
NasdaqBlackRock ETF Trust II iShares AAA CLO Active ETF
$51.78
+0.05(+0.10%)
- O
- 51.78
- H
- 51.79
- L
- 51.73
- V
- 642.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.78
Period Return+0.51%
Period High$52.05
Period Low$51.41
Avg Daily Volume433.3K
Total Trading Days365
CLOA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.78 | $51.79 | $51.73 | $51.78 | +$0.05 | +0.10% | 642,670 | $51.77 | $51.73 $51.79 |
| Oct 1, 2026 | $51.80 | $51.80 | $51.68 | $51.73 | $-0.15 | -0.29% | 625,222 | $51.72 | $51.68 $51.80 |
| Sep 30, 2026 | $51.94 | $51.94 | $51.87 | $51.88 | $-0.06 | -0.12% | 774,603 | $51.91 | $51.87 $51.94 |
| Sep 29, 2026 | $51.98 | $51.99 | $51.92 | $51.95 | $-0.01 | -0.01% | 688,451 | $51.94 | $51.92 $51.99 |
| Sep 28, 2026 | $51.97 | $52.00 | $51.95 | $51.95 | $-0.03 | -0.06% | 620,062 | $51.97 | $51.95 $52.00 |
| Sep 25, 2026 | $51.97 | $52.00 | $51.97 | $51.98 | +$0.01 | +0.02% | 536,856 | $51.99 | $51.97 $52.00 |
| Sep 24, 2026 | $51.98 | $52.00 | $51.95 | $51.97 | +$0.00 | +0.01% | 875,946 | $51.98 | $51.95 $52.00 |
| Sep 23, 2026 | $51.94 | $51.99 | $51.94 | $51.97 | +$0.03 | +0.05% | 480,740 | $51.96 | $51.94 $51.99 |
| Sep 22, 2026 | $51.95 | $51.96 | $51.92 | $51.94 | $-0.01 | -0.01% | 849,512 | $51.94 | $51.92 $51.96 |
| Sep 21, 2026 | $51.94 | $51.96 | $51.93 | $51.95 | +$0.01 | +0.01% | 1,121,323 | $51.95 | $51.93 $51.96 |
| Sep 18, 2026 | $51.94 | $51.94 | $51.92 | $51.94 | +$0.02 | +0.04% | 219,035 | $51.93 | $51.92 $51.94 |
| Sep 17, 2026 | $51.92 | $51.93 | $51.90 | $51.92 | +$0.01 | +0.02% | 423,359 | $51.91 | $51.90 $51.93 |
| Sep 16, 2026 | $51.89 | $51.91 | $51.89 | $51.91 | +$0.02 | +0.03% | 208,942 | $51.90 | $51.89 $51.91 |
| Sep 15, 2026 | $51.89 | $51.91 | $51.88 | $51.90 | +$0.03 | +0.05% | 379,963 | $51.89 | $51.88 $51.91 |
| Sep 14, 2026 | $51.89 | $51.90 | $51.87 | $51.87 | +$0.00 | +0.00% | 356,823 | $51.88 | $51.87 $51.90 |
| Sep 11, 2026 | $51.86 | $51.87 | $51.85 | $51.87 | +$0.02 | +0.05% | 485,793 | $51.86 | $51.85 $51.87 |
| Sep 10, 2026 | $51.88 | $51.88 | $51.84 | $51.85 | $-0.01 | -0.03% | 321,947 | $51.85 | $51.84 $51.88 |
| Sep 9, 2026 | $51.84 | $51.87 | $51.84 | $51.86 | +$0.02 | +0.04% | 235,002 | $51.85 | $51.84 $51.87 |
| Sep 8, 2026 | $51.85 | $51.85 | $51.83 | $51.84 | $-0.02 | -0.04% | 336,143 | $51.84 | $51.83 $51.85 |
| Sep 4, 2026 | $51.85 | $51.86 | $51.84 | $51.86 | +$0.04 | +0.07% | 430,009 | $51.85 | $51.84 $51.86 |
| Sep 3, 2026 | $51.80 | $51.83 | $51.79 | $51.83 | +$0.03 | +0.06% | 661,992 | $51.81 | $51.79 $51.83 |
| Sep 2, 2026 | $51.82 | $51.82 | $51.78 | $51.80 | +$0.01 | +0.01% | 751,140 | $51.80 | $51.78 $51.82 |
| Sep 1, 2026 | $51.82 | $51.82 | $51.77 | $51.79 | $-0.20 | -0.38% | 355,639 | $51.79 | $51.77 $51.82 |
| Aug 31, 2026 | $51.99 | $52.00 | $51.97 | $51.99 | +$0.01 | +0.02% | 445,327 | $51.98 | $51.97 $52.00 |
| Aug 28, 2026 | $51.97 | $51.99 | $51.96 | $51.98 | +$0.00 | +0.00% | 375,214 | $51.97 | $51.96 $51.99 |
| Aug 27, 2026 | $51.96 | $51.98 | $51.96 | $51.98 | +$0.02 | +0.04% | 266,980 | $51.97 | $51.96 $51.98 |
| Aug 26, 2026 | $51.94 | $51.97 | $51.94 | $51.96 | +$0.02 | +0.03% | 163,744 | $51.95 | $51.94 $51.97 |
| Aug 25, 2026 | $51.96 | $51.96 | $51.94 | $51.94 | +$0.01 | +0.01% | 276,578 | $51.95 | $51.94 $51.96 |
| Aug 24, 2026 | $51.92 | $51.94 | $51.91 | $51.94 | +$0.02 | +0.03% | 1,028,135 | $51.92 | $51.91 $51.94 |
| Aug 21, 2026 | $51.91 | $51.93 | $51.90 | $51.92 | +$0.03 | +0.06% | 454,762 | $51.92 | $51.90 $51.93 |