AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.07
-0.17 (-0.69%)
Dec 31, 2025, 4:00 PM EST - Market closed
CLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% | 9 |
| Dec 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% | 167 |
| Dec 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.02% | 1,007 |
| Dec 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% | 10 |
| Dec 24, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.24% | 206 |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 10 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 0.02% | 1,605 |
| Dec 19, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 0.10% | 4,007 |
| Dec 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.10% | 12 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 5 |
| Dec 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.02% | 3 |
| Dec 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.02% | 1 |
| Dec 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | 5 |
| Dec 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.02% | 4 |
| Dec 10, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 0.02% | 222 |
| Dec 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 4 |
| Dec 8, 2025 | 25.16 | 25.16 | 25.13 | 25.15 | 25.15 | - | 2,800 |
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% | - |
| Dec 4, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 11 |
| Dec 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | - |
| Dec 2, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.02% | 2 |
| Dec 1, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.06% | 2 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% | 3 |
| Nov 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.48% | 6 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | 0.02% | 2,003 |
| Nov 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | 0.06% | 1,254 |
| Nov 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.11 | 0.02% | - |
| Nov 20, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.10 | 0.06% | 2,000 |
| Nov 19, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.09 | - | 182 |
| Nov 18, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.09 | - | 250 |
| Nov 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | -0.02% | - |
| Nov 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | - | 202 |
| Nov 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 0.06% | 2 |
| Nov 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 0.04% | - |
| Nov 11, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | -0.06% | - |
| Nov 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 0.06% | 3,737 |
| Nov 7, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.07 | 0.04% | 1,050 |
| Nov 6, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | 0.04% | 3 |
| Nov 5, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.04% | 200 |
| Nov 4, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.04 | 0.04% | 311 |
| Nov 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.04% | - |
| Oct 31, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.04 | 0.08% | 822 |
| Oct 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.02% | 124 |
| Oct 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | -0.02% | 1 |
| Oct 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.02% | 1,551 |
| Oct 27, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.01 | 0.04% | 201 |
| Oct 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | - | 124 |