Skip to main content
logo
AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.07
+0.02 (0.08%)
At close: May 20, 2026, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT

CLOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202625.0625.0725.0625.0725.070.08%4,458
May 19, 202625.0725.0725.0525.0525.050.02%5,533
May 18, 202625.0325.0525.0325.0525.05-442
May 15, 202624.9225.0624.9225.0525.050.04%5,780
May 14, 202625.0425.0425.0325.0425.040.06%2,343
May 13, 202625.0325.0325.0225.0225.02-1,114
May 12, 202625.0225.0325.0225.0225.020.02%27,529
May 11, 202625.0325.0325.0225.0225.020.02%3,502
May 8, 202625.0225.0225.0125.0125.010.04%5,914
May 7, 202624.9825.0124.9825.0025.000.02%1,270
May 6, 202624.9925.0224.9925.0025.00-3,092
May 5, 202625.0225.0224.9925.0025.000.04%3,187
May 4, 202625.0025.0024.9924.9924.990.02%3,510
May 1, 202624.9924.9924.9824.9824.980.10%7,642
Apr 30, 202624.9724.9724.9624.9624.96-0.48%3,136
Apr 29, 202625.0725.0925.0725.0824.950.04%6,599
Apr 28, 202625.1525.1525.0725.0724.940.10%3,095
Apr 27, 202625.0525.0625.0425.0424.920.02%4,612
Apr 24, 202625.0425.0425.0425.0424.910.08%8
Apr 23, 202624.9825.0224.9825.0224.890.10%10,779
Apr 22, 202624.9824.9924.9824.9924.870.18%3,083
Apr 21, 202624.9424.9524.9424.9524.820.08%8,883
Apr 20, 202624.9324.9324.9324.9324.80-2,608
Apr 17, 202624.9424.9424.9324.9324.800.04%3,815
Apr 16, 202624.9424.9424.9224.9224.79-0.04%3,430
Apr 15, 202624.9324.9324.9324.9324.80-0.02%1,210
Apr 14, 202624.9324.9324.9324.9324.81-10
Apr 13, 202624.9324.9324.9324.9324.810.04%445
Apr 10, 202624.9324.9324.9224.9224.800.04%105
Apr 9, 202624.9124.9124.9124.9124.790.04%13,992
Apr 8, 202624.9024.9024.9024.9024.780.06%190
Apr 7, 202624.9024.9024.8924.8924.76-1,508
Apr 6, 202624.9024.9024.8924.8924.760.02%368
Apr 2, 202624.8824.8824.8824.8824.760.12%112
Apr 1, 202624.8524.8624.8524.8524.730.14%6,300
Mar 31, 202624.8124.8324.8124.8224.69-0.62%1,008
Mar 30, 202624.9724.9724.9724.9724.72-0.02%65
Mar 27, 202624.9924.9924.9824.9824.73-0.04%877
Mar 26, 202625.0025.0024.9724.9924.740.04%2,701
Mar 25, 202624.9624.9924.9524.9824.730.12%2,787
Mar 24, 202624.9524.9624.9324.9524.700.02%3,892
Mar 23, 202624.9424.9424.9424.9424.69-2
Mar 20, 202624.9524.9524.9424.9424.69-0.06%214
Mar 19, 202624.9624.9624.9624.9624.71-0.02%2
Mar 18, 202624.9724.9724.9624.9624.710.04%212
Mar 17, 202624.9524.9524.9524.9524.700.06%6
Mar 16, 202624.9424.9424.9424.9424.690.04%2
Mar 13, 202624.9524.9524.9324.9324.68-956
Mar 12, 202624.9324.9324.9324.9324.680.02%2
Mar 11, 202624.9224.9224.9224.9224.670.12%17