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%
CLOB — VanEck AA-BB CLO ETF
NYSE ArcaVanEck AA-BB CLO ETF
$50.26
+0.05(+0.09%)
- O
- 50.23
- H
- 50.46
- L
- 50.19
- V
- 8.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.26
Period Return+1.7%
Period High$51.18
Period Low$49.18
Avg Daily Volume19.1K
Total Trading Days365
CLOB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.23 | $50.46 | $50.19 | $50.26 | +$0.05 | +0.09% | 8,633 | $50.25 | $50.19 $50.46 |
| Oct 1, 2026 | $50.14 | $50.23 | $50.10 | $50.21 | $-0.17 | -0.34% | 14,087 | $50.21 | $50.10 $50.23 |
| Sep 30, 2026 | $50.44 | $50.45 | $50.34 | $50.39 | +$0.06 | +0.12% | 5,422 | $50.41 | $50.34 $50.45 |
| Sep 29, 2026 | $50.38 | $50.48 | $50.33 | $50.33 | $-0.05 | -0.10% | 6,511 | $50.41 | $50.33 $50.48 |
| Sep 28, 2026 | $50.38 | $50.49 | $50.35 | $50.38 | $-0.06 | -0.13% | 13,811 | $50.41 | $50.35 $50.49 |
| Sep 25, 2026 | $50.39 | $50.46 | $50.38 | $50.44 | +$0.00 | +0.01% | 27,491 | $50.42 | $50.38 $50.46 |
| Sep 24, 2026 | $50.40 | $50.45 | $50.34 | $50.44 | +$0.13 | +0.26% | 201,569 | $50.41 | $50.34 $50.45 |
| Sep 23, 2026 | $50.41 | $50.44 | $50.31 | $50.31 | $-0.11 | -0.22% | 6,256 | $50.39 | $50.31 $50.44 |
| Sep 22, 2026 | $50.37 | $50.44 | $50.34 | $50.42 | +$0.07 | +0.13% | 19,692 | $50.38 | $50.34 $50.44 |
| Sep 21, 2026 | $50.35 | $50.37 | $50.31 | $50.36 | +$0.02 | +0.04% | 8,014 | $50.34 | $50.31 $50.37 |
| Sep 18, 2026 | $50.29 | $50.38 | $50.29 | $50.34 | $-0.00 | -0.01% | 2,848 | $50.36 | $50.29 $50.38 |
| Sep 17, 2026 | $50.37 | $50.39 | $50.28 | $50.34 | +$0.04 | +0.09% | 3,612 | $50.34 | $50.28 $50.39 |
| Sep 16, 2026 | $50.36 | $50.36 | $50.24 | $50.30 | +$0.07 | +0.13% | 2,418 | $50.31 | $50.24 $50.36 |
| Sep 15, 2026 | $50.31 | $50.36 | $50.23 | $50.23 | $-0.09 | -0.17% | 4,398 | $50.26 | $50.23 $50.36 |
| Sep 14, 2026 | $50.12 | $50.33 | $50.12 | $50.32 | +$0.12 | +0.23% | 7,499 | $50.20 | $50.12 $50.33 |
| Sep 11, 2026 | $50.23 | $50.25 | $50.20 | $50.20 | +$0.05 | +0.11% | 4,181 | $50.23 | $50.20 $50.25 |
| Sep 10, 2026 | $50.15 | $50.28 | $50.06 | $50.15 | $-0.12 | -0.24% | 12,661 | $50.20 | $50.06 $50.28 |
| Sep 9, 2026 | $50.26 | $50.35 | $50.17 | $50.27 | $-0.04 | -0.08% | 38,848 | $50.31 | $50.17 $50.35 |
| Sep 8, 2026 | $50.32 | $50.32 | $50.27 | $50.31 | +$0.03 | +0.05% | 7,118 | $50.30 | $50.27 $50.32 |
| Sep 4, 2026 | $50.30 | $50.30 | $50.27 | $50.28 | $-0.08 | -0.16% | 9,024 | $50.29 | $50.27 $50.30 |
| Sep 3, 2026 | $50.25 | $50.36 | $50.19 | $50.36 | +$0.08 | +0.17% | 3,433 | $50.26 | $50.19 $50.36 |
| Sep 2, 2026 | $50.28 | $50.30 | $50.22 | $50.28 | +$0.05 | +0.09% | 2,196 | $50.28 | $50.22 $50.30 |
| Sep 1, 2026 | $50.19 | $50.28 | $50.19 | $50.23 | $-0.22 | -0.43% | 10,325 | $50.21 | $50.19 $50.28 |
| Aug 31, 2026 | $50.48 | $50.53 | $50.45 | $50.45 | $-0.09 | -0.17% | 2,301 | $50.48 | $50.45 $50.53 |
| Aug 28, 2026 | $50.63 | $50.63 | $50.48 | $50.53 | +$0.05 | +0.09% | 3,081 | $50.51 | $50.48 $50.63 |
| Aug 27, 2026 | $50.45 | $50.55 | $50.39 | $50.49 | +$0.01 | +0.01% | 15,751 | $50.47 | $50.39 $50.55 |
| Aug 26, 2026 | $50.36 | $50.55 | $50.36 | $50.48 | +$0.02 | +0.03% | 5,796 | $50.47 | $50.36 $50.55 |
| Aug 25, 2026 | $50.42 | $50.52 | $50.42 | $50.46 | +$0.04 | +0.08% | 6,563 | $50.46 | $50.42 $50.52 |
| Aug 24, 2026 | $50.36 | $50.42 | $50.32 | $50.42 | +$0.11 | +0.22% | 8,174 | $50.38 | $50.32 $50.42 |
| Aug 21, 2026 | $50.32 | $50.42 | $50.31 | $50.31 | $-0.07 | -0.13% | 3,580 | $50.35 | $50.31 $50.42 |