Skip to main content
CLOA logo

iShares AAA CLO Active ETF

CLOANASDAQBlackRockFixed Income

$51.85Today:- (-)1Y +0.01%

As of Oct 16, 2026 close

Assets (AUM)
$2.34B
Expense ratio
0.20%
Dividend yield
4.79%
Holdings
424
52-week range
$51.53$52.05
Volume (live)
-
Avg. volume (3M)
878.85K

CLOA ETF Historical Prices: iShares AAA CLO Active ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

CLOA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CLOA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CLOA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202651.8651.8651.8451.8551.85370.26K
Oct 15, 202651.8551.8651.8151.8351.83902.66K
Oct 14, 202651.8851.8851.8351.8451.84784.68K
Oct 13, 202651.8651.8651.8251.8351.83521.36K
Oct 12, 202651.8551.8651.8051.8151.81777.00K
Oct 9, 202651.8151.8351.7751.8151.81463.68K
Oct 8, 202651.7851.8051.7751.7851.78499.46K
Oct 7, 202651.8151.8151.7551.8051.80767.04K
Oct 6, 202651.7951.8251.7551.7651.762.39M
Oct 5, 202651.7551.8051.7451.7851.788.28M
Oct 2, 202651.7851.7951.7351.7851.78642.68K
Oct 1, 202651.8051.8051.6851.7351.73625.22K
Sep 30, 202651.9451.9451.8751.8851.68774.60K
Sep 29, 202651.9851.9851.9251.9551.74688.45K
Sep 28, 202651.9752.0051.9551.9551.75620.06K
Sep 25, 202651.9752.0051.9751.9851.78536.86K
Sep 24, 202651.9852.0051.9551.9751.77875.95K
Sep 23, 202651.9451.9951.9451.9751.76480.74K
Sep 22, 202651.9551.9651.9251.9451.74849.51K
Sep 21, 202651.9451.9651.9351.9551.741.12M
Sep 18, 202651.9451.9451.9251.9451.74219.03K
Sep 17, 202651.9251.9351.9051.9251.72423.36K
Sep 16, 202651.8951.9151.8951.9151.71208.94K
Sep 15, 202651.8951.9151.8851.9051.69379.96K
Sep 14, 202651.8951.9051.8751.8751.67356.82K
Sep 11, 202651.8651.8751.8551.8751.67485.79K
Sep 10, 202651.8851.8851.8451.8551.64321.95K
Sep 9, 202651.8451.8751.8451.8651.66235.00K
Sep 8, 202651.8551.8551.8351.8451.64336.14K
Sep 4, 202651.8551.8651.8451.8651.66430.01K
Sep 3, 202651.8051.8351.7951.8351.62661.99K
Sep 2, 202651.8251.8251.7851.8051.59751.14K
Sep 1, 202651.8251.8251.7751.7951.59355.64K
Aug 31, 202651.9952.0051.9751.9951.57445.33K
Aug 28, 202651.9751.9951.9651.9851.56375.21K
Aug 27, 202651.9651.9851.9651.9851.56266.98K
Aug 26, 202651.9451.9751.9451.9551.54163.74K
Aug 25, 202651.9651.9651.9451.9451.53276.58K
Aug 24, 202651.9251.9451.9151.9451.521.03M
Aug 21, 202651.9151.9351.9051.9251.51454.76K
Aug 20, 202651.9251.9351.8951.8951.48385.33K
Aug 19, 202651.9051.9151.8751.8851.47990.49K
Aug 18, 202651.9151.9151.8751.8751.46280.57K
Aug 17, 202651.8751.8951.8651.8851.46421.52K
Aug 14, 202651.8751.8951.8351.8751.45450.66K
Aug 13, 202651.8451.8751.8451.8651.45455.53K
Aug 12, 202651.8451.8551.8351.8451.43335.17K
Aug 11, 202651.8451.8551.8251.8451.42354.12K
Aug 10, 202651.8351.8451.8151.8151.40233.06K
Aug 7, 202651.8451.8451.8151.8151.40239.33K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares AAA CLO Active ETF Historical Prices

What is OHLC data for CLOA?

OHLC stands for Open, High, Low, Close - the four key price points for CLOA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CLOA?

The adjusted close price for CLOA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CLOA price history go?

CLOA historical price data is available from the ETF's inception on Jan 9, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CLOA data?

CLOA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CLOA?

Trading volume for CLOA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.