AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
24.94
-0.14 (-0.56%)
Feb 27, 2026, 4:00 PM EST - Market closed
CLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% | 3 |
| Feb 26, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | -0.06% | 786 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.10% | 7 |
| Feb 24, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.02% | 2,011 |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% | 124 |
| Feb 20, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 4 |
| Feb 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.02% | 44 |
| Feb 18, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.04% | 352 |
| Feb 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 2,003 |
| Feb 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.06% | 3 |
| Feb 12, 2026 | 25.13 | 25.14 | 25.12 | 25.12 | 25.12 | -0.12% | 938 |
| Feb 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 6 |
| Feb 10, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | - | 1,013 |
| Feb 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 17 |
| Feb 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% | 5 |
| Feb 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 4 |
| Feb 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 4 |
| Feb 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | 69 |
| Feb 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.02% | 91 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.46% | 44 |
| Jan 29, 2026 | 25.25 | 25.26 | 25.25 | 25.25 | 25.12 | 0.02% | 707 |
| Jan 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | 0.06% | 15 |
| Jan 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 0.04% | 2 |
| Jan 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | - | 11 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 0.04% | 23 |
| Jan 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | -0.02% | 48 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.02% | 29 |
| Jan 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | - | 88 |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.12% | 101 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | 0.02% | 24 |
| Jan 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 0.06% | 7 |
| Jan 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | - | 7 |
| Jan 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 0.12% | 284 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | - | - |
| Jan 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.08% | - |
| Jan 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | - | 17 |
| Jan 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | 0.04% | 12 |
| Jan 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.08% | 19 |
| Jan 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | 0.04% | 318 |
| Dec 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | -0.67% | 9 |
| Dec 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.94 | 0.04% | 167 |
| Dec 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.93 | -0.02% | 1,007 |
| Dec 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.93 | 0.04% | 10 |
| Dec 24, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 24.92 | 0.24% | 206 |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.86 | 0.04% | 10 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.85 | 0.02% | 1,605 |
| Dec 19, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.85 | 0.10% | 4,007 |
| Dec 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.82 | -0.10% | 12 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | -0.04% | 5 |
| Dec 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.86 | -0.02% | 3 |