Crossmark Large Cap Value ETF (CLCV)
NYSEARCA: CLCV · Real-Time Price · USD
27.05
-0.02 (-0.08%)
Jan 16, 2026, 4:00 PM EST - Market closed
CLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.03 | 27.14 | 26.98 | 27.05 | 27.05 | -0.07% | 2,255 |
| Jan 15, 2026 | 27.15 | 27.15 | 27.06 | 27.07 | 27.07 | 0.48% | 2,857 |
| Jan 14, 2026 | 26.82 | 26.94 | 26.82 | 26.94 | 26.94 | 0.22% | 863 |
| Jan 13, 2026 | 26.93 | 26.95 | 26.87 | 26.88 | 26.88 | -0.74% | 1,220 |
| Jan 12, 2026 | 27.02 | 27.08 | 26.96 | 27.08 | 27.08 | -0.19% | 2,537 |
| Jan 9, 2026 | 27.19 | 27.21 | 27.13 | 27.13 | 27.13 | -0.03% | 4,970 |
| Jan 8, 2026 | 27.01 | 27.18 | 27.01 | 27.14 | 27.14 | 0.68% | 2,671 |
| Jan 7, 2026 | 27.22 | 27.22 | 26.96 | 26.96 | 26.96 | -1.29% | 782 |
| Jan 6, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.71% | 1,701 |
| Jan 5, 2026 | 27.03 | 27.22 | 27.03 | 27.12 | 27.12 | 1.55% | 3,256 |
| Jan 2, 2026 | 26.56 | 26.78 | 26.56 | 26.70 | 26.70 | 0.34% | 2,717 |
| Dec 31, 2025 | 26.68 | 26.69 | 26.61 | 26.61 | 26.61 | -0.72% | 977 |
| Dec 30, 2025 | 26.79 | 26.83 | 26.79 | 26.81 | 26.81 | -0.08% | 4,975 |
| Dec 29, 2025 | 26.84 | 26.88 | 26.83 | 26.83 | 26.83 | -0.39% | 861 |
| Dec 26, 2025 | 26.92 | 26.93 | 26.90 | 26.93 | 26.93 | -0.06% | 1,041 |
| Dec 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.45% | 55 |
| Dec 23, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 0.22% | 1,032 |
| Dec 22, 2025 | 26.74 | 26.80 | 26.74 | 26.77 | 26.77 | 0.82% | 551 |
| Dec 19, 2025 | 26.66 | 26.68 | 26.55 | 26.55 | 26.55 | 0.55% | 1,272 |
| Dec 18, 2025 | 26.45 | 26.46 | 26.41 | 26.41 | 26.41 | -0.47% | 1,842 |
| Dec 17, 2025 | 26.54 | 26.57 | 26.53 | 26.53 | 26.42 | -0.26% | 2,524 |
| Dec 16, 2025 | 26.48 | 26.60 | 26.48 | 26.60 | 26.49 | -0.78% | 950 |
| Dec 15, 2025 | 26.76 | 26.82 | 26.76 | 26.81 | 26.70 | 0.26% | 1,956 |
| Dec 12, 2025 | 26.76 | 26.76 | 26.68 | 26.74 | 26.63 | -0.48% | 1,491 |
| Dec 11, 2025 | 26.76 | 26.89 | 26.76 | 26.87 | 26.76 | 0.86% | 11,076 |
| Dec 10, 2025 | 26.49 | 26.64 | 26.49 | 26.64 | 26.53 | 1.41% | 180 |
| Dec 9, 2025 | 26.40 | 26.40 | 26.27 | 26.27 | 26.16 | 0.02% | 1,126 |
| Dec 8, 2025 | 26.39 | 26.39 | 26.22 | 26.27 | 26.16 | -0.06% | 4,282 |
| Dec 5, 2025 | 26.48 | 26.48 | 26.28 | 26.28 | 26.18 | -0.07% | 3,811 |
| Dec 4, 2025 | 26.32 | 26.36 | 26.30 | 26.30 | 26.19 | 0.55% | 2,447 |
| Dec 3, 2025 | 26.03 | 26.17 | 26.03 | 26.16 | 26.05 | 0.84% | 1,133 |
| Dec 2, 2025 | 25.88 | 25.95 | 25.86 | 25.94 | 25.83 | 0.08% | 2,042 |
| Dec 1, 2025 | 26.09 | 26.09 | 25.92 | 25.92 | 25.81 | -0.53% | 1,078 |
| Nov 28, 2025 | 26.07 | 26.07 | 26.05 | 26.05 | 25.95 | 0.49% | 183 |
| Nov 26, 2025 | 25.88 | 26.00 | 25.88 | 25.93 | 25.82 | 0.61% | 4,407 |
| Nov 25, 2025 | 25.70 | 25.78 | 25.70 | 25.77 | 25.67 | 1.01% | 1,023 |
| Nov 24, 2025 | 25.40 | 25.56 | 25.37 | 25.51 | 25.41 | 0.48% | 4,257 |
| Nov 21, 2025 | 25.16 | 25.50 | 25.16 | 25.39 | 25.29 | 1.37% | 22,216 |
| Nov 20, 2025 | 25.13 | 25.19 | 25.05 | 25.05 | 24.95 | -1.43% | 22,644 |
| Nov 19, 2025 | 25.52 | 25.56 | 25.35 | 25.41 | 25.31 | -0.36% | 3,763 |
| Nov 18, 2025 | 25.40 | 25.57 | 25.40 | 25.50 | 25.40 | 0.31% | 6,222 |
| Nov 17, 2025 | 25.64 | 25.81 | 25.42 | 25.42 | 25.32 | -1.32% | 10,684 |
| Nov 14, 2025 | 25.88 | 25.90 | 25.76 | 25.76 | 25.66 | -0.26% | 13,561 |
| Nov 13, 2025 | 26.10 | 26.10 | 25.83 | 25.83 | 25.73 | -1.20% | 502 |
| Nov 12, 2025 | 26.20 | 26.21 | 26.14 | 26.14 | 26.04 | 0.74% | 12,398 |
| Nov 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.85 | 1.11% | 5 |
| Nov 10, 2025 | 25.57 | 25.67 | 25.57 | 25.67 | 25.56 | 0.60% | 416 |
| Nov 7, 2025 | 25.25 | 25.51 | 25.25 | 25.51 | 25.41 | 0.50% | 3,924 |
| Nov 6, 2025 | 25.39 | 25.45 | 25.39 | 25.39 | 25.28 | -0.53% | 1,879 |
| Nov 5, 2025 | 25.56 | 25.57 | 25.52 | 25.52 | 25.42 | 0.62% | 2,488 |