Crossmark Large Cap Value ETF (CLCV)
NYSEARCA: CLCV · Real-Time Price · USD
31.41
-0.13 (-0.42%)
At close: Aug 18, 2026, 4:00 PM EDT
31.41
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
CLCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 31.55 | 31.55 | 31.51 | 31.55 | - | - | 2 |
| Aug 17, 2026 | 31.68 | 31.68 | 31.55 | 31.55 | 31.55 | -0.46% | 312 |
| Aug 14, 2026 | 31.63 | 31.70 | 31.63 | 31.69 | 31.69 | 0.27% | 1,358 |
| Aug 13, 2026 | 31.53 | 31.61 | 31.53 | 31.61 | 31.61 | 0.08% | 399 |
| Aug 12, 2026 | 31.50 | 31.61 | 31.50 | 31.58 | 31.58 | 0.63% | 1,408 |
| Aug 11, 2026 | 31.39 | 31.43 | 31.38 | 31.38 | 31.38 | -0.05% | 722 |
| Aug 10, 2026 | 31.45 | 31.45 | 31.40 | 31.40 | 31.40 | 0.12% | 825 |
| Aug 7, 2026 | 31.16 | 31.36 | 31.16 | 31.36 | 31.36 | 0.65% | 2,040 |
| Aug 6, 2026 | 31.22 | 31.22 | 31.14 | 31.16 | 31.16 | -0.39% | 608 |
| Aug 5, 2026 | 31.41 | 31.41 | 31.28 | 31.28 | 31.28 | 0.02% | 849 |
| Aug 4, 2026 | 30.94 | 31.27 | 30.94 | 31.27 | 31.27 | 1.47% | 2,557 |
| Aug 3, 2026 | 30.66 | 30.82 | 30.66 | 30.82 | 30.82 | 0.65% | 7,339 |
| Jul 31, 2026 | 30.50 | 30.63 | 30.50 | 30.62 | 30.62 | 0.48% | 12,215 |
| Jul 30, 2026 | 30.41 | 30.47 | 30.41 | 30.47 | 30.47 | 0.67% | 7,820 |
| Jul 29, 2026 | 30.51 | 30.55 | 30.27 | 30.27 | 30.27 | -1.42% | 27,502 |
| Jul 28, 2026 | 30.67 | 30.71 | 30.67 | 30.71 | 30.70 | 0.74% | 429 |
| Jul 27, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.61% | 1,101 |
| Jul 24, 2026 | 30.43 | 30.43 | 30.29 | 30.29 | 30.29 | 0.21% | 548 |
| Jul 23, 2026 | 30.15 | 30.23 | 30.15 | 30.23 | 30.23 | -0.48% | 1,405 |
| Jul 22, 2026 | 30.51 | 30.51 | 30.38 | 30.38 | 30.38 | 0.33% | 417 |
| Jul 21, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.14% | 115 |
| Jul 20, 2026 | 29.96 | 30.06 | 29.94 | 29.94 | 29.94 | -0.34% | 846 |
| Jul 17, 2026 | 30.11 | 30.11 | 30.04 | 30.04 | 30.04 | -0.28% | 851 |
| Jul 16, 2026 | 30.16 | 30.16 | 30.12 | 30.12 | 30.12 | -0.29% | 712 |
| Jul 15, 2026 | 30.20 | 30.21 | 30.10 | 30.21 | 30.21 | -0.41% | 2,337 |
| Jul 14, 2026 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | -0.53% | 407 |
| Jul 13, 2026 | 30.49 | 30.51 | 30.44 | 30.50 | 30.50 | -0.05% | 1,424 |
| Jul 10, 2026 | 30.44 | 30.51 | 30.44 | 30.51 | 30.51 | 0.23% | 804 |
| Jul 9, 2026 | 30.45 | 30.47 | 30.44 | 30.44 | 30.44 | 0.81% | 973 |
| Jul 8, 2026 | 30.21 | 30.21 | 30.14 | 30.20 | 30.20 | -0.48% | 3,410 |
| Jul 7, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.16% | 511 |
| Jul 6, 2026 | 30.26 | 30.29 | 30.26 | 30.29 | 30.29 | 0.85% | 128 |
| Jul 2, 2026 | 30.04 | 30.04 | 29.84 | 30.04 | 30.04 | 0.02% | 1,279 |
| Jul 1, 2026 | 30.12 | 30.20 | 30.02 | 30.03 | 30.03 | 0.35% | 1,777 |
| Jun 30, 2026 | 29.92 | 29.95 | 29.92 | 29.93 | 29.93 | -0.09% | 1,104 |
| Jun 29, 2026 | 29.79 | 29.96 | 29.79 | 29.96 | 29.96 | 0.40% | 438 |
| Jun 26, 2026 | 30.04 | 30.04 | 29.83 | 29.84 | 29.84 | -1.10% | 494 |
| Jun 25, 2026 | 30.29 | 30.30 | 30.17 | 30.17 | 30.17 | 0.37% | 1,234 |
| Jun 24, 2026 | 30.03 | 30.06 | 29.99 | 30.06 | 30.06 | -0.58% | 380 |
| Jun 23, 2026 | 30.15 | 30.28 | 30.15 | 30.23 | 30.23 | -0.48% | 3,385 |
| Jun 22, 2026 | 30.43 | 30.43 | 30.30 | 30.38 | 30.38 | 0.57% | 1,560 |
| Jun 18, 2026 | 30.24 | 30.31 | 30.21 | 30.21 | 30.21 | -0.73% | 1,258 |
| Jun 17, 2026 | 30.76 | 30.76 | 30.43 | 30.43 | 30.43 | -0.84% | 433 |
| Jun 16, 2026 | 30.79 | 30.79 | 30.69 | 30.69 | 30.69 | 0.39% | 725 |
| Jun 15, 2026 | 30.70 | 30.70 | 30.57 | 30.57 | 30.57 | 0.58% | 1,254 |
| Jun 12, 2026 | 30.32 | 30.40 | 30.32 | 30.39 | 30.39 | 1.17% | 3,586 |
| Jun 11, 2026 | 29.72 | 32.01 | 29.65 | 30.04 | 30.04 | 1.93% | 19,286 |
| Jun 10, 2026 | 29.86 | 29.86 | 29.47 | 29.47 | 29.47 | -1.30% | 903 |
| Jun 9, 2026 | 29.81 | 29.86 | 29.61 | 29.86 | 29.86 | - | 1,249 |
| Jun 8, 2026 | 29.90 | 29.93 | 29.86 | 29.86 | 29.86 | -0.10% | 1,848 |