Crossmark Large Cap Value ETF (CLCV)
NYSEARCA: CLCV · Real-Time Price · USD
25.76
-0.07 (-0.26%)
Nov 14, 2025, 4:00 PM EST - Market closed
CLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.88 | 25.90 | 25.76 | 25.76 | 25.76 | -0.26% | 13,561 |
| Nov 13, 2025 | 26.10 | 26.10 | 25.83 | 25.83 | 25.83 | -1.20% | 502 |
| Nov 12, 2025 | 26.20 | 26.21 | 26.14 | 26.14 | 26.14 | 0.74% | 12,398 |
| Nov 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.11% | 5 |
| Nov 10, 2025 | 25.57 | 25.67 | 25.57 | 25.67 | 25.67 | 0.60% | 416 |
| Nov 7, 2025 | 25.25 | 25.51 | 25.25 | 25.51 | 25.51 | 0.50% | 3,924 |
| Nov 6, 2025 | 25.39 | 25.45 | 25.39 | 25.39 | 25.39 | -0.53% | 1,879 |
| Nov 5, 2025 | 25.56 | 25.57 | 25.52 | 25.52 | 25.52 | 0.62% | 2,488 |
| Nov 4, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | -0.45% | 392 |
| Nov 3, 2025 | 25.39 | 25.48 | 25.39 | 25.48 | 25.48 | -0.19% | 990 |
| Oct 31, 2025 | 25.39 | 25.53 | 25.39 | 25.53 | 25.53 | 0.35% | 2,517 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.44 | 25.44 | 25.44 | -0.84% | 742 |
| Oct 29, 2025 | 25.80 | 25.84 | 25.60 | 25.66 | 25.66 | -0.93% | 9,238 |
| Oct 28, 2025 | 25.99 | 25.99 | 25.90 | 25.90 | 25.90 | -0.42% | 7,937 |
| Oct 27, 2025 | 25.97 | 26.01 | 25.93 | 26.01 | 26.01 | 0.92% | 656 |
| Oct 24, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | 0.58% | 418 |
| Oct 23, 2025 | 25.66 | 25.68 | 25.62 | 25.62 | 25.62 | 0.11% | 812 |
| Oct 22, 2025 | 25.63 | 25.66 | 25.59 | 25.59 | 25.59 | -0.47% | 662 |
| Oct 21, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | -0.17% | 1,059 |
| Oct 20, 2025 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 1.29% | 2,033 |
| Oct 17, 2025 | 25.32 | 25.43 | 25.32 | 25.43 | 25.43 | 0.82% | 407 |
| Oct 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.15% | 76 |
| Oct 15, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 25.52 | 0.17% | 2,481 |
| Oct 14, 2025 | 25.57 | 25.57 | 25.48 | 25.48 | 25.48 | 0.79% | 5,166 |
| Oct 13, 2025 | 25.22 | 25.28 | 25.22 | 25.28 | 25.28 | 1.02% | 463 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.02 | 25.02 | 25.02 | -1.89% | 1,769 |
| Oct 9, 2025 | 25.55 | 25.55 | 25.48 | 25.51 | 25.51 | -0.60% | 71,653 |
| Oct 8, 2025 | 25.63 | 25.69 | 25.63 | 25.66 | 25.66 | 0.20% | 3,138 |
| Oct 7, 2025 | 25.68 | 25.68 | 25.56 | 25.61 | 25.61 | -0.12% | 3,155 |
| Oct 6, 2025 | 25.63 | 25.64 | 25.62 | 25.64 | 25.64 | -0.01% | 1,586 |
| Oct 3, 2025 | 25.74 | 25.74 | 25.64 | 25.64 | 25.64 | 0.38% | 2,216 |
| Oct 2, 2025 | 25.61 | 25.62 | 25.55 | 25.55 | 25.55 | -0.17% | 999 |
| Oct 1, 2025 | 25.64 | 25.65 | 25.57 | 25.59 | 25.59 | -0.51% | 2,868 |
| Sep 30, 2025 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | -0.10% | 10,348 |
| Sep 29, 2025 | 25.88 | 25.88 | 25.72 | 25.75 | 25.75 | -0.02% | 2,344 |
| Sep 26, 2025 | 25.75 | 25.79 | 25.69 | 25.75 | 25.75 | 0.66% | 2,778 |
| Sep 25, 2025 | 25.68 | 25.68 | 25.58 | 25.58 | 25.58 | -0.42% | 704 |
| Sep 24, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.21% | 622 |
| Sep 23, 2025 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | 0.02% | 3,801 |
| Sep 22, 2025 | 25.70 | 25.74 | 25.70 | 25.74 | 25.74 | -0.05% | 66,314 |
| Sep 19, 2025 | 25.80 | 25.80 | 25.74 | 25.75 | 25.75 | 0.21% | 47,830 |
| Sep 18, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | 0.40% | 52,929 |
| Sep 17, 2025 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | 0.67% | 210 |
| Sep 16, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | -0.19% | 613 |
| Sep 15, 2025 | 25.52 | 25.52 | 25.47 | 25.48 | 25.48 | -0.13% | 503 |
| Sep 12, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | -0.67% | 205 |
| Sep 11, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.68 | 1.03% | 100 |
| Sep 10, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | 93 |
| Sep 9, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 0.49% | 623 |
| Sep 8, 2025 | 25.39 | 25.39 | 25.27 | 25.37 | 25.37 | -0.09% | 1,589 |