Get the Stockscreener App
52.86
0.06%
+0.03
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 17, 2024, is $52.86.
- Vaneck Clo Etf all-time high stock price is $52.98, occurred on March 28, 2024.
- The lowest Vaneck Clo Etf stock price recorded was $51.88 on November 10, 2023. Since then, Vaneck Clo Etf's stock price has risen over 1.89% to $52.86 now.
- The 52-week high stock price for CLOI is $52.98, representing a 0.23% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CLOI is $51.88, indicating a -1.85% decrease from the current share price, occurred on November 10, 2023.
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 17, 2024 | $52.93 | $52.85 | $0.0787 | 36,797.0 | +0.06% |
| May 16, 2024 | $52.85 | $52.81 | $0.04 | 47,466.0 | +0.04% |
| May 15, 2024 | $52.84 | $52.81 | $0.035 | 124,636.0 | -0.02% |
| May 14, 2024 | $52.82 | $52.79 | $0.03 | 56,737.0 | +0.11% |
| May 13, 2024 | $52.87 | $52.76 | $0.11 | 65,287.0 | +0.00% |
| May 10, 2024 | $52.79 | $52.72 | $0.07 | 57,476.0 | +0.08% |
| May 09, 2024 | $52.75 | $52.70 | $0.05 | 78,050.0 | +0.00% |
| May 08, 2024 | $52.74 | $52.66 | $0.084 | 755,552.0 | +0.09% |
| May 07, 2024 | $52.70 | $52.65 | $0.0463 | 49,954.0 | +0.10% |
| May 06, 2024 | $52.66 | $52.61 | $0.05 | 24,681.0 | +0.02% |
| May 03, 2024 | $52.62 | $52.59 | $0.03 | 72,432.0 | +0.04% |
| May 02, 2024 | $52.60 | $52.58 | $0.02 | 34,514.0 | -0.02% |
| May 01, 2024 | $52.65 | $52.52 | $0.13 | 67,312.0 | -0.28% |
| Apr 30, 2024 | $52.81 | $52.75 | $0.06 | 57,095.0 | -0.09% |
| Apr 29, 2024 | $52.82 | $52.67 | $0.15 | 56,341.0 | -0.02% |
| Apr 26, 2024 | $52.82 | $52.75 | $0.0699 | 41,908.0 | +0.21% |
| Apr 25, 2024 | $52.81 | $52.70 | $0.11 | 33,350.0 | -0.43% |
| Apr 24, 2024 | $52.93 | $52.72 | $0.21 | 26,718.0 | +0.38% |
| Apr 23, 2024 | $52.79 | $52.73 | $0.06 | 33,890.0 | +0.02% |
| Apr 22, 2024 | $52.75 | $52.69 | $0.056 | 50,774.0 | +0.06% |
| Apr 19, 2024 | $52.87 | $52.66 | $0.21 | 182,984.0 | -0.04% |
| Apr 18, 2024 | $52.77 | $52.71 | $0.0602 | 31,882.0 | -0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $52.93 | $52.52 | $0.41 | 1,507,691.0 | +0.21% |
| 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% |
Vaneck Clo Etf Stock (CLOI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.50 | $52.07 | $0.43 | 1,154,058.0 | -0.28% |
| Nov, 2023 | $52.44 | $51.88 | $0.56 | 1,607,044.0 | +0.23% |
| Oct, 2023 | $52.31 | $51.91 | $0.40 | 1,116,966.0 | +0.00% |
0.27%
0.02%
Cap:
|
Volume (24h):