Canada markets close in 2 hours 37 minutes

Series Portfolios Trust - Panagram AAA CLO ETF (CLOX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.52+0.03 (+0.13%)
As of 12:29PM EDT. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 202425.5225.5225.5025.5225.523,473
May 13, 202425.4925.5125.4825.4925.4988,900
May 10, 202425.4925.5125.4525.4925.499,300
May 09, 202425.4525.4825.4525.4725.479,000
May 08, 202425.4625.4925.4225.4825.4820,200
May 07, 202425.4625.4625.4425.4525.454,600
May 06, 202425.4325.4825.4225.4525.4512,000
May 03, 202425.4525.4525.4025.4325.4311,200
May 02, 202425.4525.4625.4025.4225.4224,200
May 02, 20240.145 Dividend
May 01, 202425.5725.5725.5025.5225.3833,700
Apr 30, 202425.5525.5625.5225.5525.403,400
Apr 29, 202425.5625.5625.5325.5425.397,500
Apr 26, 202425.5425.5525.5325.5525.407,300
Apr 25, 202425.5125.5525.4925.5325.398,400
Apr 24, 202425.5425.5425.5025.5225.3813,700
Apr 23, 202425.4325.5325.4325.5325.384,200
Apr 22, 202425.4325.5025.4225.4825.3314,900
Apr 19, 202425.4325.4325.3925.4225.287,100
Apr 18, 202425.4125.4525.4125.4325.297,100
Apr 17, 202425.4025.4425.3825.4125.2712,900
Apr 16, 202425.3625.4325.3625.4325.2911,600
Apr 15, 202425.4025.4225.3325.4125.2722,900
Apr 12, 202425.3425.4125.3425.4025.2616,400
Apr 11, 202425.3525.4025.3225.4025.2610,900
Apr 10, 202425.3825.4325.3225.3325.19136,200
Apr 09, 202425.4325.4425.4025.4025.2615,100
Apr 08, 202425.4325.4325.3825.4325.299,800
Apr 05, 202425.4025.4225.3725.4125.265,900
Apr 04, 202425.4125.4325.3625.4225.289,600
Apr 03, 202425.4125.4125.3525.4125.2711,000
Apr 02, 202425.3625.4225.3625.4025.2621,800
Apr 02, 20240.146 Dividend
Apr 01, 202425.5425.5425.5125.5225.2311,700
Mar 28, 202425.5425.5625.4725.5025.2210,100
Mar 27, 202425.4525.4925.4325.4625.1742,800
Mar 26, 202425.5125.5125.4525.4825.196,300
Mar 25, 202425.5025.5125.4625.4825.1938,500
Mar 22, 202425.4825.4825.4825.4825.198,200
Mar 21, 202425.4725.5125.4525.4725.1811,300
Mar 20, 202425.4725.5225.4725.4825.194,100
Mar 19, 202425.4525.4725.4325.4425.1521,900
Mar 18, 202425.4525.4525.4425.4525.1616,300
Mar 15, 202425.4325.4625.4225.4225.1424,800
Mar 14, 202425.4425.4825.4325.4425.164,000
Mar 13, 202425.4525.4525.4225.4325.148,900
Mar 12, 202425.4225.4325.4025.4125.126,400
Mar 11, 202425.4425.4425.4125.4225.135,200
Mar 08, 202425.4325.4325.4225.4225.149,100
Mar 07, 202425.4325.4425.4125.4225.1357,800
Mar 06, 202425.4025.4025.3825.4025.115,000
Mar 05, 202425.3825.4225.3825.4125.129,000
Mar 04, 202425.3925.3925.3725.3925.106,200
Mar 04, 20240.123 Dividend
Mar 01, 202425.5025.5025.4725.5025.0919,000
Feb 29, 202425.4925.5425.4925.5025.092,900
Feb 28, 202425.5125.5325.4925.5325.125,900
Feb 27, 202425.4925.5325.4925.5125.105,800
Feb 26, 202425.5225.5225.5025.5125.104,600
Feb 23, 202425.4725.5025.4725.5025.085,000
Feb 22, 202425.4625.5225.4525.5025.095,700
Feb 21, 202425.4525.4925.4525.4825.0719,200
Feb 20, 202425.4325.4825.4325.4825.076,900
Feb 16, 202425.4625.4725.4425.4525.04215,200
Feb 15, 202425.4825.5025.3925.4525.0415,100
Feb 14, 202425.4525.4525.4125.4325.0213,500
Feb 13, 202425.4225.4525.3825.3924.9813,000
Feb 12, 202425.4325.4525.4125.4325.026,700
Feb 09, 202425.4425.4425.3125.4024.9912,600
Feb 08, 202425.4225.4525.3825.4425.0317,600
Feb 07, 202425.4325.4525.4125.4225.0110,700
Feb 06, 202425.4125.4325.4025.4024.9913,300
Feb 05, 202425.4025.4125.3725.4024.993,900
Feb 02, 202425.3625.4225.3625.4125.0026,700
Feb 02, 20240.132 Dividend
Feb 01, 202425.5525.5525.5025.5224.988,700
Jan 31, 202425.5225.5425.5025.5124.973,500
Jan 30, 202425.4825.5425.4825.5024.9610,600
Jan 29, 202425.4325.5425.4025.5024.95240,400
Jan 26, 202425.4325.4525.4125.4124.877,600
Jan 25, 202425.4325.4725.4125.4424.9012,000
Jan 24, 202425.4225.4525.3825.3824.844,200
Jan 23, 202425.4325.4425.4125.4124.877,300
Jan 22, 202425.4325.4425.4225.4324.897,200
Jan 19, 202425.4125.4225.3925.4124.875,900
Jan 18, 202425.3925.4025.3925.3924.852,100
Jan 17, 202425.3825.3825.3525.3824.842,600
Jan 16, 202425.3925.4025.3525.3724.833,600
Jan 12, 202425.3225.3825.3225.3524.815,400
Jan 11, 202425.3625.3825.3525.3724.835,500
Jan 10, 202425.3525.3525.3025.3324.808,000
Jan 09, 202425.3425.3525.3025.3324.796,900
Jan 08, 202425.3325.3425.3225.3324.792,500
Jan 05, 202425.3125.3425.3125.3224.783,500
Jan 04, 202425.3125.3225.3125.3224.781,900
Jan 03, 202425.3125.3325.3025.3124.773,300
Jan 02, 202425.3325.3325.3225.3224.782,100
Dec 29, 202325.2525.2925.2525.2924.752,400
Dec 28, 202325.2425.3025.2425.2824.745,200
Dec 28, 20230.083 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...