Cboe US - Nasdaq Real Time Price USD

Invesco Aaa Clo Floating Rate Note ETF (ICLO)

25.59
+0.06
+(0.23%)
As of 3:51:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202525.5825.6025.5725.5925.5964,361
May 13, 202525.5225.6025.5225.5325.5356,900
May 12, 202525.5625.5725.5125.5325.5369,900
May 9, 202525.5025.5525.4925.5025.5050,400
May 8, 202525.5425.5525.5025.5025.5091,200
May 7, 202525.5125.5225.5025.5125.5189,100
May 6, 202525.5025.5225.4525.5125.51134,200
May 5, 202525.4425.5125.4425.4825.4850,700
May 2, 202525.4425.5025.4425.4925.49134,400
May 1, 202525.3925.4925.3925.4125.41110,100
Apr 30, 202525.4125.4625.3825.4325.4335,500
Apr 29, 202525.4425.4725.3925.4125.4135,200
Apr 28, 202525.5025.5025.3925.4325.4342,600
Apr 25, 202525.4325.4925.3225.4625.4664,500
Apr 24, 202525.3725.4325.3025.4325.4386,800
Apr 23, 202525.2725.3525.2425.2825.2849,000
Apr 22, 202525.2825.3425.2525.3425.3449,900
Apr 21, 2025 0.113 Dividend
Apr 21, 202525.3225.3225.2225.2525.2534,300
Apr 17, 202525.3125.4425.3125.4125.3035,800
Apr 16, 202525.4125.4125.3425.3825.2733,600
Apr 15, 202525.3825.4425.3225.4125.30143,600
Apr 14, 202525.2425.4525.2425.3625.2581,300
Apr 11, 202525.1425.4525.1425.2825.17147,800
Apr 10, 202525.4125.4625.3225.3725.2694,600
Apr 9, 202525.1025.4025.1025.4025.29142,100
Apr 8, 202525.1025.3825.1025.2425.13274,100
Apr 7, 202524.5125.3224.5125.1925.08982,600
Apr 4, 202525.3025.4223.8024.6524.542,148,200
Apr 3, 202525.4925.4925.3825.3825.27208,100
Apr 2, 202525.4825.5125.4825.4925.38107,400
Apr 1, 202525.5125.5125.4725.4925.38183,100
Mar 31, 202525.5125.5125.4725.4925.38105,500
Mar 28, 202525.5025.5025.3825.4625.35116,200
Mar 27, 202525.4825.5025.3725.3725.26110,800
Mar 26, 202525.4725.4925.4225.4225.31125,900
Mar 25, 202525.4925.4925.4725.4925.38104,900
Mar 24, 2025 0.11 Dividend
Mar 24, 202525.4525.4725.4225.4525.34130,700
Mar 21, 202525.5425.5825.5025.5025.28173,000
Mar 20, 202525.6025.6125.5425.5425.32128,400
Mar 19, 202525.6125.6125.6025.6125.3974,500
Mar 18, 202525.6225.6225.6025.6125.3986,400
Mar 17, 202525.5925.6125.5925.6025.38104,300
Mar 14, 202525.6025.6125.5725.6125.39100,500
Mar 13, 202525.6025.6325.6025.6325.41157,800
Mar 12, 202525.6225.6225.6025.6125.39119,500
Mar 11, 202525.5925.6125.5825.5925.37166,600
Mar 10, 202525.6225.6325.6025.6325.40248,300
Mar 7, 202525.6325.6325.6125.6325.40236,400
Mar 6, 202525.6225.6225.6125.6125.39193,000
Mar 5, 202525.6325.6325.5625.6125.39250,800
Mar 4, 202525.6125.6425.5925.6325.41249,100
Mar 3, 202525.6425.6525.6325.6525.42129,200
Feb 28, 202525.6325.6425.6225.6425.41192,200
Feb 27, 202525.6225.6325.6225.6325.41166,500
Feb 26, 202525.6425.6425.6125.6225.40233,700
Feb 25, 202525.6125.6225.6025.6225.40120,600
Feb 24, 2025 0.119 Dividend
Feb 24, 202525.5925.6125.5925.5925.37134,600
Feb 21, 202525.7025.7125.7025.7025.3686,000
Feb 20, 202525.7325.7325.7225.7325.39188,600
Feb 19, 202525.7325.7325.7125.7225.3887,400
Feb 18, 202525.7425.7425.7025.7325.39140,300
Feb 14, 202525.7125.7125.7025.7125.3790,900
Feb 13, 202525.7125.7225.7025.7025.36110,500
Feb 12, 202525.7225.7225.7025.7125.37192,500
Feb 11, 202525.7025.7225.7025.7225.37124,400
Feb 10, 202525.7025.7225.7025.7025.361,320,900
Feb 7, 202525.6825.7025.6825.6925.35140,300
Feb 6, 202525.6725.6925.6725.6825.34151,200
Feb 5, 202525.6825.6825.6625.6725.3385,200
Feb 4, 202525.6725.6725.6625.6625.32205,100
Feb 3, 202525.6425.6625.6425.6625.32427,900
Jan 31, 202525.6325.6425.6325.6425.29128,000
Jan 30, 202525.6225.6425.6225.6325.29124,700
Jan 29, 202525.6225.6325.6225.6225.28108,200
Jan 28, 202525.6225.6325.6125.6325.29176,300
Jan 27, 202525.6325.6325.6025.6125.27138,200
Jan 24, 202525.6125.6225.6025.6225.28344,600
Jan 23, 202525.6125.6125.5825.5825.24577,100
Jan 22, 202525.6025.6125.5825.5825.24288,700
Jan 21, 2025 0.117 Dividend
Jan 21, 202525.6125.6125.5925.5925.25128,500
Jan 17, 202525.7225.7225.6925.7025.24247,800
Jan 16, 202525.6925.7025.6825.6825.23221,300
Jan 15, 202525.6625.6925.6625.6925.23105,500
Jan 14, 202525.6625.6825.6625.6725.21113,500
Jan 13, 202525.6925.6925.6525.6725.21168,500
Jan 10, 202525.6825.6825.6525.6625.20207,600
Jan 8, 202525.6725.6725.6525.6525.19106,200
Jan 7, 202525.6725.6725.6425.6525.19141,600
Jan 6, 202525.6725.6725.6425.6525.1994,500
Jan 3, 202525.6725.6725.6425.6625.20131,900
Jan 2, 202525.6625.6625.6425.6525.19173,700
Dec 31, 202425.6225.6425.6225.6425.1859,900
Dec 30, 202425.6425.6525.6225.6425.18106,600
Dec 27, 202425.6125.6325.6125.6325.1766,600
Dec 26, 202425.6125.6225.6125.6225.1654,600
Dec 24, 202425.6225.6225.6125.6225.1634,800
Dec 23, 2024 0.124 Dividend
Dec 23, 202425.6125.6125.6025.6125.15450,600
Dec 20, 202425.7125.7225.7025.7225.13123,800
Dec 19, 202425.7325.7325.7025.7225.14192,100
Dec 18, 202425.7125.7125.6925.6925.12534,500
Dec 17, 202425.7225.7225.7025.7025.1263,800
Dec 16, 202425.7225.7225.7025.7225.1435,400
Dec 13, 202425.7025.7125.6925.7125.1356,700
Dec 12, 202425.6925.6925.6625.6925.11132,200
Dec 11, 202425.6525.6925.6525.6725.10101,900
Dec 10, 202425.6825.6825.6725.6825.10120,400
Dec 9, 202425.6925.6925.6725.6725.10180,600
Dec 6, 202425.6725.6825.6625.6725.10103,500
Dec 5, 202425.6825.6825.6425.6625.0896,800
Dec 4, 202425.6525.6725.6425.6725.09328,800
Dec 3, 202425.6925.6925.6525.6625.0880,500
Dec 2, 202425.6425.6625.6325.6625.0853,200
Nov 29, 202425.6425.6525.6325.6525.07228,000
Nov 27, 202425.6425.6425.6225.6425.0665,700
Nov 26, 202425.6325.6425.6225.6325.05167,000
Nov 25, 202425.6125.6225.6025.6125.0487,900
Nov 22, 202425.6225.6225.5925.6125.0383,400
Nov 21, 202425.6125.6125.6025.6025.02192,100
Nov 20, 202425.6125.6125.5925.6025.02385,100
Nov 19, 202425.6125.6125.5825.6025.02153,000
Nov 18, 2024 0.131 Dividend
Nov 18, 202425.6025.6025.5825.5925.01222,900
Nov 15, 202425.7125.7425.7025.7325.02453,000
Nov 14, 202425.7025.7125.6925.7024.99159,000
Nov 13, 202425.7125.7125.6925.7024.99107,800
Nov 12, 202425.7025.7125.6925.7024.9973,200
Nov 11, 202425.7025.7125.6825.7125.00292,800
Nov 8, 202425.6825.7025.6725.6824.97748,700
Nov 7, 202425.6825.6925.6625.6724.9682,700
Nov 6, 202425.7825.7825.6725.6724.97134,300
Nov 5, 202425.6625.6725.6425.6624.9545,000
Nov 4, 202425.6525.6725.6425.6524.9486,600
Nov 1, 202425.6325.6625.6225.6524.94129,000
Oct 31, 202425.6325.6625.6325.6624.95108,400
Oct 30, 202425.6425.6425.6225.6324.9261,300
Oct 29, 202425.5925.6425.5925.6324.9280,100
Oct 28, 202425.6525.6525.6125.6124.9077,400
Oct 25, 202425.6225.6325.6025.6124.9179,700
Oct 24, 202425.6025.6225.5925.5924.8970,100
Oct 23, 202425.5825.6025.5825.6024.9074,200
Oct 22, 202425.5925.6025.5825.5924.89120,000
Oct 21, 2024 0.158 Dividend
Oct 21, 202425.5825.6125.5725.5924.89163,700
Oct 18, 202425.7225.7425.7225.7424.8857,000
Oct 17, 202425.7425.7525.7325.7324.8754,400
Oct 16, 202425.7125.7325.7125.7224.8661,500
Oct 15, 202425.7225.7325.7125.7224.8658,200
Oct 14, 202425.7225.7525.7025.7024.8464,000
Oct 11, 202425.7225.7425.6925.7124.8598,000
Oct 10, 202425.6625.7325.6625.7024.8455,600
Oct 9, 202425.6725.7225.6725.6924.83101,300
Oct 8, 202425.7025.7225.6825.6924.83154,400
Oct 7, 202425.6925.7125.6725.7024.8469,100
Oct 4, 202425.6625.6825.6625.6724.8135,000
Oct 3, 202425.6625.6825.6525.6724.8186,900
Oct 2, 202425.6625.7025.6525.6624.80168,400
Oct 1, 202425.6625.6925.6425.6524.79184,400
Sep 30, 202425.6425.6625.6325.6424.7894,100
Sep 27, 202425.6325.6425.6025.6024.74177,300
Sep 26, 202425.6325.6425.6225.6424.78125,400
Sep 25, 202425.6225.6225.6025.6124.7562,500
Sep 24, 202425.6025.6125.5925.6024.74112,500
Sep 23, 2024 0.161 Dividend
Sep 23, 202425.5925.6425.5825.6024.74117,200
Sep 20, 202425.7525.7925.7425.7624.7567,300
Sep 19, 202425.7325.7625.7225.7524.73106,700
Sep 18, 202425.7425.7525.7325.7524.7358,600
Sep 17, 202425.7625.7625.7325.7424.72126,600
Sep 16, 202425.7625.7625.7225.7324.71118,900
Sep 13, 202425.7325.7325.7025.7224.70181,000
Sep 12, 202425.7025.7125.6925.6924.6886,300
Sep 11, 202425.6925.7125.6825.7024.6894,300
Sep 10, 202425.7025.7025.6725.6924.67108,600
Sep 9, 202425.7125.7125.6825.7024.68178,900
Sep 6, 202425.6725.6825.6625.6824.6728,800
Sep 5, 202425.6825.7125.6325.6824.66750,300
Sep 4, 202425.6725.7425.6625.6924.68429,800
Sep 3, 202425.6725.6825.6625.6724.6659,800
Aug 30, 202425.6625.6725.6425.6624.6593,200
Aug 29, 202425.6425.6525.6125.6424.62130,900
Aug 28, 202425.6625.6625.6425.6524.6361,900
Aug 27, 202425.6325.6425.6225.6424.6247,400
Aug 26, 202425.6225.6625.6125.6324.6185,600
Aug 23, 202425.6325.6325.6125.6324.6184,300
Aug 22, 202425.6225.6225.6025.6124.60123,200
Aug 21, 202425.6325.6325.6025.6024.5954,500
Aug 20, 202425.6125.6225.6025.6024.5936,900
Aug 19, 2024 0.15 Dividend
Aug 19, 202425.6025.6925.5725.6924.6785,500
Aug 16, 202425.7125.7225.6825.7224.56183,000
Aug 15, 202425.6825.6925.6625.6724.52105,100
Aug 14, 202425.6825.6825.6625.6724.5124,700
Aug 13, 202425.7025.7025.6425.6624.50167,200
Aug 12, 202425.6625.6725.6625.6624.5074,000
Aug 9, 202425.6525.6625.6425.6624.5067,600
Aug 8, 202425.6425.6525.6325.6424.48104,800
Aug 7, 202425.6525.6625.6525.6624.5059,800
Aug 6, 202425.6125.6725.6125.6624.50259,900
Aug 5, 202425.8025.8425.5525.5524.40185,600
Aug 2, 202425.7125.7225.6925.6924.5373,000
Aug 1, 202425.6925.7125.6825.7124.5585,000
Jul 31, 202425.6825.7025.6825.6924.5358,500
Jul 30, 202425.7025.7025.6725.6824.5361,300
Jul 29, 202425.6725.6925.6625.6824.5247,500
Jul 26, 202425.6525.6825.6525.6724.5167,600
Jul 25, 202425.6525.6825.6525.6824.5275,600
Jul 24, 202425.6625.6725.6525.6624.5051,800
Jul 23, 202425.6425.6625.6425.6624.5059,500
Jul 22, 2024 0.141 Dividend
Jul 22, 202425.6625.6625.6325.6524.49218,600
Jul 19, 202425.7525.7825.7525.7724.4835,800
Jul 18, 202425.7625.7625.7425.7524.4697,900
Jul 17, 202425.7425.7625.7425.7524.4641,200
Jul 16, 202425.7625.7625.7225.7524.4584,100
Jul 15, 202425.7525.7525.7325.7524.4542,800
Jul 12, 202425.7125.7525.7125.7424.44124,600
Jul 11, 202425.7425.7425.7125.7324.4379,100
Jul 10, 202425.7325.7325.7025.7224.4247,700
Jul 9, 202425.6825.7125.6825.7124.4195,600
Jul 8, 202425.6925.7025.6925.6924.4089,900
Jul 5, 202425.6625.7125.6625.7024.4165,900
Jul 3, 202425.6825.6825.6625.6624.3777,100
Jul 2, 202425.6925.6925.6725.6924.4097,300
Jul 1, 202425.7025.7025.6725.6824.3955,100
Jun 28, 202425.6625.6825.6525.6724.3895,000
Jun 27, 202425.6625.6925.6525.6824.39118,000
Jun 26, 202425.6625.6725.6425.6624.3672,300
Jun 25, 202425.6525.6525.6325.6524.3682,500
Jun 24, 2024 0.123 Dividend
Jun 24, 202425.6325.6525.6325.6524.36105,000
Jun 21, 202425.7525.7725.7425.7624.3592,700
Jun 20, 202425.7625.7625.7325.7524.3396,600
Jun 18, 202425.7625.7625.7425.7424.33146,200
Jun 17, 202425.7625.7625.7325.7524.3466,000
Jun 14, 202425.7625.7625.7225.7324.3250,600
Jun 13, 202425.7025.7425.7025.7424.32169,800
Jun 12, 202425.7025.7125.7025.7024.2926,200
Jun 11, 202425.7225.7225.7025.7124.3076,500
Jun 10, 202425.6925.7125.6925.7124.3060,900
Jun 7, 202425.6925.6925.6825.6924.2832,300
Jun 6, 202425.7025.7025.6525.6824.2790,300
Jun 5, 202425.6925.6925.6525.6724.2695,800
Jun 4, 202425.6625.6925.6525.6824.27276,200
Jun 3, 202425.6825.6825.6525.6724.2694,300
May 31, 202425.6125.6625.6125.6424.2398,700
May 30, 202425.6325.6525.6325.6324.22132,300
May 29, 202425.6525.6525.6325.6424.23108,900
May 28, 202425.6625.6625.6325.6524.2475,000
May 24, 202425.6625.6625.6325.6624.25211,400
May 23, 202425.6425.6425.6125.6324.22168,400
May 22, 202425.6625.6625.6025.6124.20308,200
May 21, 202425.6225.6325.6025.6124.20583,800
May 20, 2024 0.126 Dividend
May 20, 202425.6425.6425.6125.6224.21101,300
May 17, 202425.7725.7725.7225.7324.2082,500
May 16, 202425.7325.7525.7125.7424.2077,600
May 15, 202425.7125.7225.7025.7124.1840,700
May 14, 202425.7325.7325.7025.7124.1847,200

Related Tickers