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%
CLOI — VanEck CLO ETF
NYSE ArcaVanEck CLO ETF
$52.79
+0.01(+0.01%)
- O
- 52.81
- H
- 52.81
- L
- 52.77
- V
- 323.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.79
Period Return+0.91%
Period High$53.15
Period Low$52.25
Avg Daily Volume229.0K
Total Trading Days365
CLOI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.81 | $52.81 | $52.77 | $52.79 | +$0.01 | +0.01% | 323,091 | $52.79 | $52.77 $52.81 |
| Oct 1, 2026 | $52.80 | $52.80 | $52.76 | $52.78 | $-0.19 | -0.36% | 372,216 | $52.78 | $52.76 $52.80 |
| Sep 30, 2026 | $52.98 | $52.99 | $52.95 | $52.97 | +$0.04 | +0.08% | 513,992 | $52.99 | $52.95 $52.99 |
| Sep 29, 2026 | $52.96 | $52.97 | $52.92 | $52.93 | $-0.02 | -0.04% | 451,483 | $52.96 | $52.92 $52.97 |
| Sep 28, 2026 | $52.93 | $52.97 | $52.93 | $52.95 | +$0.02 | +0.04% | 374,552 | $52.95 | $52.93 $52.97 |
| Sep 25, 2026 | $52.95 | $52.96 | $52.92 | $52.93 | +$0.00 | +0.00% | 202,304 | $52.94 | $52.92 $52.96 |
| Sep 24, 2026 | $52.92 | $52.94 | $52.90 | $52.93 | +$0.02 | +0.04% | 254,422 | $52.92 | $52.90 $52.94 |
| Sep 23, 2026 | $52.95 | $52.95 | $52.89 | $52.91 | +$0.01 | +0.02% | 1,048,400 | $52.92 | $52.89 $52.95 |
| Sep 22, 2026 | $52.95 | $52.95 | $52.87 | $52.90 | $-0.03 | -0.06% | 2,440,443 | $52.89 | $52.87 $52.95 |
| Sep 21, 2026 | $52.92 | $52.95 | $52.92 | $52.93 | $-0.01 | -0.02% | 225,104 | $52.93 | $52.92 $52.95 |
| Sep 18, 2026 | $52.94 | $52.94 | $52.92 | $52.94 | +$0.00 | +0.00% | 167,457 | $52.93 | $52.92 $52.94 |
| Sep 17, 2026 | $52.93 | $52.94 | $52.90 | $52.94 | +$0.02 | +0.04% | 297,088 | $52.91 | $52.90 $52.94 |
| Sep 16, 2026 | $52.91 | $52.92 | $52.90 | $52.92 | +$0.03 | +0.06% | 276,786 | $52.91 | $52.90 $52.92 |
| Sep 15, 2026 | $52.94 | $52.94 | $52.88 | $52.89 | +$0.00 | +0.00% | 289,304 | $52.91 | $52.88 $52.94 |
| Sep 14, 2026 | $52.82 | $52.91 | $52.82 | $52.89 | +$0.01 | +0.02% | 1,769,747 | $52.90 | $52.82 $52.91 |
| Sep 11, 2026 | $52.89 | $52.89 | $52.87 | $52.88 | +$0.02 | +0.04% | 182,142 | $52.88 | $52.87 $52.89 |
| Sep 10, 2026 | $52.87 | $52.87 | $52.86 | $52.86 | $-0.01 | -0.02% | 156,988 | $52.87 | $52.86 $52.87 |
| Sep 9, 2026 | $52.88 | $52.88 | $52.86 | $52.87 | +$0.00 | +0.00% | 149,301 | $52.87 | $52.86 $52.88 |
| Sep 8, 2026 | $52.83 | $52.87 | $52.83 | $52.87 | +$0.03 | +0.06% | 105,338 | $52.86 | $52.83 $52.87 |
| Sep 4, 2026 | $52.87 | $52.87 | $52.81 | $52.84 | +$0.02 | +0.04% | 213,501 | $52.83 | $52.81 $52.87 |
| Sep 3, 2026 | $52.82 | $52.83 | $52.79 | $52.82 | +$0.03 | +0.06% | 138,254 | $52.81 | $52.79 $52.83 |
| Sep 2, 2026 | $52.82 | $52.82 | $52.78 | $52.79 | $-0.01 | -0.02% | 235,002 | $52.80 | $52.78 $52.82 |
| Sep 1, 2026 | $52.83 | $52.83 | $52.76 | $52.80 | $-0.17 | -0.32% | 160,683 | $52.79 | $52.76 $52.83 |
| Aug 31, 2026 | $52.99 | $52.99 | $52.95 | $52.97 | $-0.02 | -0.04% | 206,488 | $52.98 | $52.95 $52.99 |
| Aug 28, 2026 | $52.97 | $52.99 | $52.94 | $52.99 | +$0.03 | +0.05% | 142,655 | $52.97 | $52.94 $52.99 |
| Aug 27, 2026 | $52.98 | $52.98 | $52.92 | $52.97 | +$0.02 | +0.03% | 152,892 | $52.95 | $52.92 $52.98 |
| Aug 26, 2026 | $52.99 | $52.99 | $52.95 | $52.95 | $-0.01 | -0.02% | 90,906 | $52.96 | $52.95 $52.99 |
| Aug 25, 2026 | $52.94 | $52.97 | $52.91 | $52.96 | +$0.01 | +0.02% | 93,527 | $52.94 | $52.91 $52.97 |
| Aug 24, 2026 | $52.92 | $52.95 | $52.87 | $52.95 | +$0.03 | +0.06% | 333,134 | $52.94 | $52.87 $52.95 |
| Aug 21, 2026 | $52.93 | $52.93 | $52.89 | $52.92 | +$0.02 | +0.03% | 125,299 | $52.92 | $52.89 $52.93 |