Skip to main content
logo
AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.03
-0.01 (-0.02%)
Jul 20, 2026, 4:00 PM EDT - Market closed

CLOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.0425.0425.0325.0325.03-306
Jul 17, 202625.1325.1325.0125.0325.030.18%8,353
Jul 16, 202625.0225.0224.9824.9824.98-0.06%3,396
Jul 15, 202625.0025.0025.0025.0025.00-0.04%17
Jul 14, 202625.0125.0325.0025.0125.01-0.08%4,298
Jul 13, 202625.0325.0325.0325.0325.030.04%14
Jul 10, 202625.0225.0225.0225.0225.020.04%239
Jul 9, 202624.9925.0224.9925.0125.010.04%2,761
Jul 8, 202625.0025.0025.0025.0025.000.02%2,013
Jul 7, 202624.9824.9924.9824.9924.990.06%289
Jul 6, 202624.9824.9824.9824.9824.980.06%27
Jul 2, 202624.8724.9724.8724.9624.960.08%2,777
Jul 1, 202624.9724.9724.9424.9424.94-2,846
Jun 30, 202624.9824.9824.9424.9424.94-5,898
Jun 29, 202624.9625.1024.9625.0724.940.06%3,486
Jun 26, 202625.0825.0825.0525.0624.93-0.08%1,843
Jun 25, 202625.0925.0925.0825.0824.94-0.06%4,748
Jun 24, 202625.1125.1125.0925.0924.96-8,886
Jun 23, 202625.1025.1125.0825.0924.960.02%27,091
Jun 22, 202625.0925.0925.0925.0924.95-1,023
Jun 18, 202625.0925.0925.0925.0924.950.04%4,638
Jun 17, 202625.0825.0825.0725.0824.940.02%2,544
Jun 16, 202625.0625.0725.0625.0724.94-1,006
Jun 15, 202625.0825.0825.0725.0724.94-2,705
Jun 12, 202625.0725.0825.0625.0724.940.10%3,611
Jun 11, 202625.0525.0625.0525.0524.920.02%2,035
Jun 10, 202625.0325.0425.0325.0424.910.02%791
Jun 9, 202625.0325.0425.0325.0424.910.04%8,241
Jun 8, 202625.0325.0425.0325.0324.900.02%1,701
Jun 5, 202625.0325.0425.0225.0224.890.04%2,448
Jun 4, 202625.0125.0125.0125.0124.88-0.02%76
Jun 3, 202625.0025.0225.0025.0224.89-415
Jun 2, 202625.0225.0325.0125.0224.890.02%1,455
Jun 1, 202625.0225.0225.0125.0124.88-405
May 29, 202625.0125.0125.0125.0124.880.04%98
May 28, 202625.1325.1325.1325.1324.87-0.02%5
May 27, 202625.1425.1425.1225.1324.88-4,798
May 26, 202625.1125.1325.1125.1324.880.10%2,890
May 22, 202625.1025.1125.1025.1124.850.16%9,172
May 21, 202625.0625.0725.0525.0724.81-0.02%9,785
May 20, 202625.0625.0725.0625.0724.820.08%4,458
May 19, 202625.0725.0725.0525.0524.800.02%5,533
May 18, 202625.0325.0525.0325.0524.79-442
May 15, 202624.9225.0624.9225.0524.790.04%5,780
May 14, 202625.0425.0425.0325.0424.780.06%2,343
May 13, 202625.0325.0325.0225.0224.77-1,114
May 12, 202625.0225.0325.0225.0224.770.02%27,529
May 11, 202625.0325.0325.0225.0224.760.02%3,502
May 8, 202625.0225.0225.0125.0124.760.04%5,914
May 7, 202624.9825.0124.9825.0024.750.02%1,270