AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.05
0.00 (-0.02%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CLOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -0.02% | 113 |
| Oct 15, 2026 | 25.05 | 25.06 | 25.04 | 25.05 | 25.05 | 0.06% | 8,839 |
| Oct 14, 2026 | 25.04 | 25.04 | 25.01 | 25.04 | 25.04 | 0.04% | 2,723 |
| Oct 13, 2026 | 25.02 | 25.06 | 25.01 | 25.03 | 25.02 | 0.08% | 3,925 |
| Oct 12, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | - | 528 |
| Oct 9, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | - | 426 |
| Oct 8, 2026 | 25.02 | 25.02 | 24.99 | 25.01 | 25.01 | -0.20% | 7,117 |
| Oct 7, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.10% | 1,018 |
| Oct 6, 2026 | 25.02 | 25.05 | 24.92 | 25.03 | 25.03 | -0.08% | 9,826 |
| Oct 5, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 25.05 | 0.04% | 3,541 |
| Oct 2, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | 0.10% | 2,045 |
| Oct 1, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 0.02% | 2,116 |
| Sep 30, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | -0.08% | 6,265 |
| Sep 29, 2026 | 25.13 | 25.16 | 25.13 | 25.16 | 25.03 | 0.08% | 3,339 |
| Sep 28, 2026 | 25.13 | 25.14 | 25.12 | 25.14 | 25.01 | -0.04% | 534 |
| Sep 25, 2026 | 25.13 | 25.15 | 25.12 | 25.15 | 25.02 | 0.20% | 11,191 |
| Sep 24, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 24.97 | -0.20% | 2,079 |
| Sep 23, 2026 | 25.06 | 25.15 | 25.06 | 25.15 | 25.02 | 0.34% | 6,925 |
| Sep 22, 2026 | 25.04 | 25.09 | 25.04 | 25.06 | 24.93 | 0.16% | 5,644 |
| Sep 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | 0.06% | 551 |
| Sep 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | 0.12% | 140 |
| Sep 17, 2026 | 24.98 | 25.04 | 24.97 | 24.98 | 24.85 | 0.06% | 3,992 |
| Sep 16, 2026 | 24.95 | 24.97 | 24.94 | 24.97 | 24.84 | 0.10% | 5,492 |
| Sep 15, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.81 | -0.06% | 26,447 |
| Sep 14, 2026 | 24.97 | 24.97 | 24.95 | 24.96 | 24.83 | - | 13,157 |
| Sep 11, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.83 | 0.02% | 2,334 |
| Sep 10, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.82 | 0.04% | 924 |
| Sep 9, 2026 | 24.93 | 24.96 | 24.89 | 24.94 | 24.81 | 0.02% | 9,591 |
| Sep 8, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.81 | -0.02% | 52 |
| Sep 4, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.81 | -0.04% | 6,301 |
| Sep 3, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.82 | 0.02% | 2,261 |
| Sep 2, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.82 | - | 337 |
| Sep 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | 0.02% | 2,634 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.90 | 24.94 | 24.81 | -0.15% | 5,584 |
| Aug 28, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.85 | 0.11% | 11,087 |
| Aug 27, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.82 | 0.12% | 9,792 |
| Aug 26, 2026 | 25.10 | 25.11 | 25.05 | 25.05 | 24.79 | -0.12% | 5,126 |
| Aug 25, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.82 | 0.12% | 1,441 |
| Aug 24, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 24.79 | -0.02% | 2,570 |
| Aug 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.80 | -0.02% | 250 |
| Aug 20, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.80 | - | 1,540 |
| Aug 19, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.80 | - | 18,246 |
| Aug 18, 2026 | 25.05 | 25.06 | 25.02 | 25.06 | 24.80 | 0.04% | 2,882 |
| Aug 17, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 24.79 | - | 1,528 |
| Aug 14, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.79 | 0.12% | 2,092 |
| Aug 13, 2026 | 25.03 | 25.04 | 25.02 | 25.02 | 24.76 | 0.12% | 2,053 |
| Aug 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.73 | 0.02% | 14 |
| Aug 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.73 | -0.06% | 21 |
| Aug 10, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.74 | 0.08% | 1,818 |
| Aug 7, 2026 | 24.98 | 24.99 | 24.85 | 24.98 | 24.72 | 0.10% | 12,567 |