AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.23
+0.01 (0.04%)
At close: Jan 27, 2026, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Jan 27, 2026, 8:00 PM EST
CLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% | 2 |
| Jan 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 11 |
| Jan 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | 23 |
| Jan 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.02% | 48 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 29 |
| Jan 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 88 |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.12% | 101 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.02% | 24 |
| Jan 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.06% | 7 |
| Jan 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 7 |
| Jan 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 284 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | - |
| Jan 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% | - |
| Jan 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | 17 |
| Jan 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 12 |
| Jan 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.08% | 19 |
| Jan 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 318 |
| 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 | 25.07 | 0.04% | 167 |
| Dec 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | -0.02% | 1,007 |
| Dec 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | 0.04% | 10 |
| Dec 24, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.05 | 0.24% | 206 |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | 0.04% | 10 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.98 | 0.02% | 1,605 |
| Dec 19, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.98 | 0.10% | 4,007 |
| Dec 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.10% | 12 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | -0.04% | 5 |
| Dec 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.02% | 3 |
| Dec 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.02% | 1 |
| Dec 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.08% | 5 |
| Dec 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | -0.02% | 4 |
| Dec 10, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.98 | 0.02% | 222 |
| Dec 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | - | 4 |
| Dec 8, 2025 | 25.16 | 25.16 | 25.13 | 25.15 | 24.98 | - | 2,800 |
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | 0.08% | - |
| Dec 4, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | 11 |
| Dec 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | - |
| Dec 2, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | -0.02% | 2 |
| Dec 1, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.06% | 2 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.04% | 3 |
| Nov 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | -0.48% | 6 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.96 | 0.02% | 2,003 |
| Nov 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.95 | 0.06% | 1,254 |
| Nov 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.94 | 0.02% | - |
| Nov 20, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 24.93 | 0.06% | 2,000 |
| Nov 19, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 24.92 | - | 182 |
| Nov 18, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 24.92 | - | 250 |
| Nov 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.92 | -0.02% | - |
| Nov 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.92 | - | 202 |
| Nov 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.92 | 0.06% | 2 |