AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.09
0.00 (0.02%)
At close: Jun 23, 2026, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: Jun 23, 2026, 6:30 PM EDT
CLOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.10 | 25.11 | 25.08 | 25.09 | 25.09 | 0.02% | 27,091 |
| Jun 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 1,023 |
| Jun 18, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 4,638 |
| Jun 17, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.02% | 2,544 |
| Jun 16, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | - | 1,006 |
| Jun 15, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | - | 2,705 |
| Jun 12, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 0.10% | 3,611 |
| Jun 11, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 25.05 | 0.02% | 2,035 |
| Jun 10, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 0.02% | 791 |
| Jun 9, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 0.04% | 8,241 |
| Jun 8, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | 0.02% | 1,701 |
| Jun 5, 2026 | 25.03 | 25.04 | 25.02 | 25.02 | 25.02 | 0.04% | 2,448 |
| Jun 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.02% | 76 |
| Jun 3, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | - | 415 |
| Jun 2, 2026 | 25.02 | 25.03 | 25.01 | 25.02 | 25.02 | 0.02% | 1,455 |
| Jun 1, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | - | 405 |
| May 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | 98 |
| May 28, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.02% | 5 |
| May 27, 2026 | 25.14 | 25.14 | 25.12 | 25.13 | 25.00 | - | 4,798 |
| May 26, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.00 | 0.10% | 2,890 |
| May 22, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.98 | 0.16% | 9,172 |
| May 21, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 24.94 | -0.02% | 9,785 |
| May 20, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.95 | 0.08% | 4,458 |
| May 19, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.93 | 0.02% | 5,533 |
| May 18, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.92 | - | 442 |
| May 15, 2026 | 24.92 | 25.06 | 24.92 | 25.05 | 24.92 | 0.04% | 5,780 |
| May 14, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.91 | 0.06% | 2,343 |
| May 13, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.90 | - | 1,114 |
| May 12, 2026 | 25.02 | 25.03 | 25.02 | 25.02 | 24.90 | 0.02% | 27,529 |
| May 11, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.89 | 0.02% | 3,502 |
| May 8, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.89 | 0.04% | 5,914 |
| May 7, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 24.88 | 0.02% | 1,270 |
| May 6, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.87 | - | 3,092 |
| May 5, 2026 | 25.02 | 25.02 | 24.99 | 25.00 | 24.87 | 0.04% | 3,187 |
| May 4, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.86 | 0.02% | 3,510 |
| May 1, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.86 | 0.10% | 7,642 |
| Apr 30, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.83 | 0.02% | 3,136 |
| Apr 29, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 24.83 | 0.04% | 6,599 |
| Apr 28, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 24.82 | 0.10% | 3,095 |
| Apr 27, 2026 | 25.05 | 25.06 | 25.04 | 25.04 | 24.79 | 0.02% | 4,612 |
| Apr 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.79 | 0.08% | 8 |
| Apr 23, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.77 | 0.10% | 10,779 |
| Apr 22, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.74 | 0.18% | 3,083 |
| Apr 21, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.70 | 0.08% | 8,883 |
| Apr 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | - | 2,608 |
| Apr 17, 2026 | 24.94 | 24.94 | 24.93 | 24.93 | 24.68 | 0.04% | 3,815 |
| Apr 16, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.67 | -0.04% | 3,430 |
| Apr 15, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | -0.02% | 1,210 |
| Apr 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | - | 10 |
| Apr 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | 0.04% | 445 |