Get the Stockscreener App
52.94
0.04%
0.02
Vaneck Clo Etf Stock (CLOI) Price History
The historical daily chart and data for Vaneck Clo Etf stock (CLOI), show that the latest closing stock price as of May 26, 2026, is $52.94.
- Vaneck Clo Etf all-time high stock price is $53.21, occurred on November 06, 2024.
- The lowest Vaneck Clo Etf stock price recorded was $50.12 on April 04, 2025. Since then, Vaneck Clo Etf's stock price has risen over 5.63% to $52.94 now.
- The 52-week high stock price for CLOI is $53.15, representing a 0.40% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for CLOI is $52.36, indicating a -1.09% decrease from the current share price, occurred on March 09, 2026.
The table below shows more information about CLOI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $52.95 | $52.87 | $0.08 | 124,954.0 | +0.04% |
| May 22, 2026 | $52.94 | $52.88 | $0.06 | 120,819.0 | +0.06% |
| May 21, 2026 | $52.91 | $52.86 | $0.045 | 108,399.0 | +0.02% |
| May 20, 2026 | $52.90 | $52.83 | $0.07 | 105,408.0 | +0.04% |
| May 19, 2026 | $52.89 | $52.82 | $0.07 | 105,911.0 | +0.00% |
| May 18, 2026 | $52.88 | $52.84 | $0.04 | 291,068.0 | +0.06% |
| May 15, 2026 | $52.90 | $52.81 | $0.0899 | 144,302.0 | -0.01% |
| May 14, 2026 | $52.85 | $52.80 | $0.05 | 156,181.0 | -0.02% |
| May 13, 2026 | $52.85 | $52.80 | $0.05 | 194,482.0 | +0.09% |
| May 12, 2026 | $52.82 | $52.77 | $0.05 | 184,761.0 | +0.06% |
| May 11, 2026 | $52.80 | $52.75 | $0.05 | 102,070.0 | +0.02% |
| May 08, 2026 | $52.79 | $52.75 | $0.0365 | 113,133.0 | +0.00% |
| May 07, 2026 | $52.79 | $52.72 | $0.07 | 191,500.0 | +0.04% |
| May 06, 2026 | $52.76 | $52.74 | $0.02 | 115,535.0 | +0.04% |
| May 05, 2026 | $52.76 | $52.66 | $0.095 | 374,943.0 | +0.06% |
| May 04, 2026 | $52.70 | $52.66 | $0.035 | 279,989.0 | +0.02% |
| May 01, 2026 | $52.72 | $52.64 | $0.0799 | 505,590.0 | -0.32% |
| Apr 30, 2026 | $52.88 | $52.81 | $0.07 | 90,771.0 | +0.04% |
| Apr 29, 2026 | $52.84 | $52.80 | $0.0451 | 123,774.0 | +0.02% |
| Apr 28, 2026 | $52.84 | $52.78 | $0.055 | 169,911.0 | +0.09% |
Vaneck Clo Etf Stock (CLOI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Clo Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLOI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Clo Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Clo Etf Stock (CLOI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $52.95 | $52.64 | $0.31 | 3,343,999.0 | +0.17% |
| Apr, 2026 | $52.88 | $52.45 | $0.43 | 3,126,068.0 | +0.28% |
| Mar, 2026 | $52.74 | $52.36 | $0.3759 | 5,302,929.0 | -0.38% |
| Feb, 2026 | $52.98 | $52.81 | $0.17 | 3,739,232.0 | -0.27% |
| Jan, 2026 | $53.07 | $52.75 | $0.32 | 8,049,545.0 | +0.44% |
Vaneck Clo Etf Stock (CLOI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.06 | $52.75 | $0.31 | 5,587,618.0 | +0.15% |
| Nov, 2025 | $53.03 | $52.71 | $0.3199 | 3,950,907.0 | -0.56% |
| Oct, 2025 | $53.10 | $52.81 | $0.2942 | 4,301,479.0 | -0.12% |
| Sep, 2025 | $53.15 | $52.80 | $0.35 | 3,748,724.0 | +0.11% |
| Aug, 2025 | $53.10 | $52.79 | $0.31 | 3,813,216.0 | +0.04% |
| Jul, 2025 | $53.10 | $52.66 | $0.44 | 3,031,910.0 | +0.13% |
| Jun, 2025 | $53.02 | $52.66 | $0.3634 | 4,221,733.0 | -0.04% |
| May, 2025 | $53.05 | $52.50 | $0.55 | 5,858,088.0 | +0.28% |
| Apr, 2025 | $52.88 | $50.12 | $2.76 | 9,278,320.0 | -0.04% |
| Mar, 2025 | $53.02 | $52.68 | $0.34 | 4,560,560.0 | -0.53% |
| Feb, 2025 | $53.12 | $52.89 | $0.23 | 4,751,555.0 | -0.08% |
| Jan, 2025 | $53.20 | $52.75 | $0.45 | 4,467,104.0 | +0.74% |
Vaneck Clo Etf Stock (CLOI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.12 | $52.70 | $0.42 | 3,798,353.0 | -0.76% |
| Nov, 2024 | $53.21 | $52.81 | $0.40 | 3,350,044.0 | +0.17% |
| Oct, 2024 | $53.18 | $52.76 | $0.42 | 3,671,173.0 | +0.04% |
| Sep, 2024 | $53.14 | $52.72 | $0.4191 | 2,724,066.0 | +0.08% |
| Aug, 2024 | $53.02 | $52.65 | $0.37 | 1,649,632.0 | +0.04% |
| Jul, 2024 | $53.03 | $52.67 | $0.36 | 2,103,682.0 | +0.08% |
| Jun, 2024 | $52.97 | $52.67 | $0.30 | 1,419,195.0 | -0.04% |
| May, 2024 | $53.01 | $52.52 | $0.49 | 2,181,416.0 | +0.40% |
| Apr, 2024 | $52.93 | $52.51 | $0.42 | 1,134,787.0 | -0.13% |
| Mar, 2024 | $52.98 | $52.33 | $0.65 | 572,714.0 | +0.35% |
| Feb, 2024 | $52.67 | $52.28 | $0.395 | 976,197.0 | +0.01% |
| Jan, 2024 | $52.72 | $52.06 | $0.655 | 701,981.0 | +0.97% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):