AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
24.94
-0.01 (-0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CLOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.04% | 6,301 |
| Sep 3, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.02% | 2,261 |
| Sep 2, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | - | 337 |
| Sep 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.02% | 2,634 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.90 | 24.94 | 24.94 | -0.15% | 5,584 |
| Aug 28, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.98 | 0.11% | 11,087 |
| Aug 27, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.95 | 0.12% | 9,792 |
| Aug 26, 2026 | 25.10 | 25.11 | 25.05 | 25.05 | 24.92 | -0.12% | 5,126 |
| Aug 25, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.95 | 0.12% | 1,441 |
| Aug 24, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 24.92 | -0.02% | 2,570 |
| Aug 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | -0.02% | 250 |
| Aug 20, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.93 | - | 1,540 |
| Aug 19, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.93 | - | 18,246 |
| Aug 18, 2026 | 25.05 | 25.06 | 25.02 | 25.06 | 24.93 | 0.04% | 2,882 |
| Aug 17, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 24.92 | - | 1,528 |
| Aug 14, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.92 | 0.12% | 2,092 |
| Aug 13, 2026 | 25.03 | 25.04 | 25.02 | 25.02 | 24.89 | 0.12% | 2,053 |
| Aug 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | 0.02% | 14 |
| Aug 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.06% | 21 |
| Aug 10, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.87 | 0.08% | 1,818 |
| Aug 7, 2026 | 24.98 | 24.99 | 24.85 | 24.98 | 24.85 | 0.10% | 12,567 |
| Aug 6, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.83 | -0.06% | 3,918 |
| Aug 5, 2026 | 24.97 | 24.97 | 24.95 | 24.97 | 24.84 | 0.10% | 6,655 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.94 | 24.95 | 24.82 | - | 7,337 |
| Aug 3, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.82 | - | 1,377 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | 0.04% | 14 |
| Jul 30, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.81 | - | 1,688 |
| Jul 29, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.81 | 0.04% | 3,494 |
| Jul 28, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.80 | 0.04% | 4,168 |
| Jul 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | -0.06% | 14 |
| Jul 24, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.80 | 0.10% | 3,091 |
| Jul 23, 2026 | 25.05 | 25.06 | 25.04 | 25.04 | 24.78 | -0.04% | 1,180 |
| Jul 22, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 24.79 | - | 1,161 |
| Jul 21, 2026 | 25.05 | 25.07 | 25.02 | 25.05 | 24.79 | 0.08% | 3,706 |
| Jul 20, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.77 | - | 307 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.01 | 25.03 | 24.77 | 0.18% | 8,353 |
| Jul 16, 2026 | 25.02 | 25.02 | 24.98 | 24.98 | 24.72 | -0.06% | 3,396 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -0.04% | 17 |
| Jul 14, 2026 | 25.01 | 25.03 | 25.00 | 25.01 | 24.75 | -0.08% | 4,298 |
| Jul 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.77 | 0.04% | 14 |
| Jul 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.76 | 0.04% | 239 |
| Jul 9, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.75 | 0.04% | 2,761 |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 0.02% | 2,013 |
| Jul 7, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.73 | 0.06% | 289 |
| Jul 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.72 | 0.06% | 27 |
| Jul 2, 2026 | 24.87 | 24.97 | 24.87 | 24.96 | 24.70 | 0.08% | 2,777 |
| Jul 1, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.68 | - | 2,846 |
| Jun 30, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 24.68 | - | 5,898 |
| Jun 29, 2026 | 24.96 | 25.10 | 24.96 | 25.07 | 24.68 | 0.06% | 3,486 |
| Jun 26, 2026 | 25.08 | 25.08 | 25.05 | 25.06 | 24.67 | -0.08% | 1,843 |