AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
24.99
0.00 (0.00%)
Mar 27, 2026, 2:53 PM EDT - Market open
CLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | 0.04% | 2,701 |
| Mar 25, 2026 | 24.96 | 24.99 | 24.95 | 24.98 | 24.98 | 0.12% | 2,787 |
| Mar 24, 2026 | 24.95 | 24.96 | 24.93 | 24.95 | 24.94 | 0.02% | 3,892 |
| Mar 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 2 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.06% | 214 |
| Mar 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.02% | 2 |
| Mar 18, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 0.04% | 212 |
| Mar 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.06% | 6 |
| Mar 16, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% | 2 |
| Mar 13, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | - | 956 |
| Mar 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.02% | 2 |
| Mar 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% | 17 |
| Mar 10, 2026 | 24.96 | 24.96 | 24.89 | 24.89 | 24.89 | -0.22% | 2,420 |
| Mar 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 2 |
| Mar 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.94 | 0.08% | 12 |
| Mar 5, 2026 | 24.94 | 24.94 | 24.81 | 24.93 | 24.93 | -0.10% | 2,005 |
| Mar 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.02% | 4 |
| Mar 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.02% | 17 |
| Mar 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 11 |
| 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 | 24.96 | -0.06% | 786 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -0.10% | 7 |
| Feb 24, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.99 | 0.02% | 2,011 |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | -0.12% | 124 |
| Feb 20, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | 0.06% | 4 |
| Feb 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.02% | 44 |
| Feb 18, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.00 | -0.04% | 352 |
| Feb 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | - | 2,003 |
| Feb 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 0.06% | 3 |
| Feb 12, 2026 | 25.13 | 25.14 | 25.12 | 25.12 | 24.99 | -0.12% | 938 |
| Feb 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | 0.02% | 6 |
| Feb 10, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.02 | - | 1,013 |
| Feb 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | - | 17 |
| Feb 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | 0.04% | 5 |
| Feb 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | - | 4 |
| Feb 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | - | 4 |
| Feb 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 0.04% | 69 |
| Feb 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.02% | 91 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.46% | 44 |
| Jan 29, 2026 | 25.25 | 25.26 | 25.25 | 25.25 | 24.99 | 0.02% | 707 |
| Jan 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.98 | 0.06% | 15 |
| Jan 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.97 | 0.04% | 2 |
| Jan 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | - | 11 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | 0.04% | 23 |
| Jan 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.95 | -0.02% | 48 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.96 | 0.02% | 29 |
| Jan 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.95 | - | 88 |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.95 | 0.12% | 101 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.92 | 0.02% | 24 |
| Jan 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.92 | 0.06% | 7 |