Skip to main content
AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
24.93
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

CLOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.9424.9424.8124.9324.93-0.10%2,005
Mar 4, 202624.9524.9524.9524.9524.950.02%4
Mar 3, 202624.9524.9524.9524.9524.950.02%17
Mar 2, 202624.9424.9424.9424.9424.94-11
Feb 27, 202624.9424.9424.9424.9424.94-0.56%3
Feb 26, 202625.1125.1125.0825.0824.96-0.06%786
Feb 25, 202625.1025.1025.1025.1024.97-0.10%7
Feb 24, 202625.1325.1325.1225.1224.990.02%2,011
Feb 23, 202625.1225.1225.1225.1224.99-0.12%124
Feb 20, 202625.1525.1525.1525.1525.020.06%4
Feb 19, 202625.1325.1325.1325.1325.000.02%44
Feb 18, 202625.1525.1525.1325.1325.00-0.04%352
Feb 17, 202625.1425.1425.1425.1425.01-2,003
Feb 13, 202625.1425.1425.1425.1425.010.06%3
Feb 12, 202625.1325.1425.1225.1224.99-0.12%938
Feb 11, 202625.1525.1525.1525.1525.020.02%6
Feb 10, 202625.1625.1625.1525.1525.02-1,013
Feb 9, 202625.1525.1525.1525.1525.02-17
Feb 6, 202625.1525.1525.1525.1525.020.04%5
Feb 5, 202625.1425.1425.1425.1425.01-4
Feb 4, 202625.1425.1425.1425.1425.01-4
Feb 3, 202625.1425.1425.1425.1425.010.04%69
Feb 2, 202625.1325.1325.1325.1325.00-0.02%91
Jan 30, 202625.1325.1325.1325.1325.00-0.46%44
Jan 29, 202625.2525.2625.2525.2524.990.02%707
Jan 28, 202625.2425.2425.2425.2424.980.06%15
Jan 27, 202625.2325.2325.2325.2324.970.04%2
Jan 26, 202625.2225.2225.2225.2224.96-11
Jan 23, 202625.2225.2225.2225.2224.960.04%23
Jan 22, 202625.2125.2125.2125.2124.95-0.02%48
Jan 21, 202625.2125.2125.2125.2124.960.02%29
Jan 20, 202625.2125.2125.2125.2124.95-88
Jan 16, 202625.2125.2125.2125.2124.950.12%101
Jan 15, 202625.1825.1825.1825.1824.920.02%24
Jan 14, 202625.1725.1725.1725.1724.920.06%7
Jan 13, 202625.1625.1625.1625.1624.90-7
Jan 12, 202625.1625.1625.1625.1624.900.12%284
Jan 9, 202625.1325.1325.1325.1324.87--
Jan 8, 202625.1325.1325.1325.1324.870.08%-
Jan 7, 202625.1125.1125.1125.1124.85-17
Jan 6, 202625.1125.1125.1125.1124.850.04%12
Jan 5, 202625.1025.1025.1025.1024.840.08%19
Jan 2, 202625.0825.0825.0825.0824.820.04%318
Dec 31, 202525.0725.0725.0725.0724.81-0.67%9
Dec 30, 202525.2425.2425.2425.2424.810.04%167
Dec 29, 202525.2325.2325.2325.2324.80-0.02%1,007
Dec 26, 202525.2325.2325.2325.2324.810.04%10
Dec 24, 202525.2325.2325.2225.2224.800.24%206
Dec 23, 202525.1625.1625.1625.1624.740.04%10
Dec 22, 202525.1625.1625.1525.1524.730.02%1,605
Dec 19, 202525.1625.1625.1525.1524.730.10%4,007
Dec 18, 202525.1225.1225.1225.1224.70-0.10%12
Dec 17, 202525.1525.1525.1525.1524.73-0.04%5
Dec 16, 202525.1625.1625.1625.1624.74-0.02%3
Dec 15, 202525.1625.1625.1625.1624.74-0.02%1
Dec 12, 202525.1725.1725.1725.1724.740.08%5
Dec 11, 202525.1525.1525.1525.1524.73-0.02%4
Dec 10, 202525.1725.1725.1525.1524.730.02%222
Dec 9, 202525.1525.1525.1525.1524.73-4
Dec 8, 202525.1625.1625.1325.1524.73-2,800
Dec 5, 202525.1525.1525.1525.1524.730.08%-
Dec 4, 202525.1325.1325.1325.1324.71-11
Dec 3, 202525.1325.1325.1325.1324.71--
Dec 2, 202525.1325.1325.1325.1324.71-0.02%2
Dec 1, 202525.1325.1325.1325.1324.710.06%2
Nov 28, 202525.1225.1225.1225.1224.70-0.04%3
Nov 26, 202525.1325.1325.1325.1324.71-0.48%6
Nov 25, 202525.2525.2525.2525.2524.710.02%2,003
Nov 24, 202525.2425.2425.2425.2424.700.06%1,254
Nov 21, 202525.2325.2325.2325.2324.690.02%-
Nov 20, 202525.2325.2325.2225.2224.680.06%2,000
Nov 19, 202525.2225.2225.2125.2124.67-182
Nov 18, 202525.1925.2125.1925.2124.67-250
Nov 17, 202525.2125.2125.2125.2124.67-0.02%-
Nov 14, 202525.2125.2125.2125.2124.67-202
Nov 13, 202525.2125.2125.2125.2124.670.06%2
Nov 12, 202525.2025.2025.2025.2024.660.04%-
Nov 11, 202525.1925.1925.1925.1924.65-0.06%-
Nov 10, 202525.2025.2025.2025.2024.660.06%3,737
Nov 7, 202525.2025.2025.1925.1924.650.04%1,050
Nov 6, 202525.1825.1825.1825.1824.640.04%3
Nov 5, 202525.1725.1725.1725.1724.630.04%200
Nov 4, 202525.1725.1725.1525.1624.620.04%311
Nov 3, 202525.1525.1525.1525.1524.61-0.04%-
Oct 31, 202525.1625.1725.1625.1624.620.08%822
Oct 30, 202525.1425.1425.1425.1424.600.02%124
Oct 29, 202525.1325.1325.1325.1324.59-0.02%1
Oct 28, 202525.1425.1425.1425.1424.600.02%1,551
Oct 27, 202525.1425.1425.1325.1324.590.04%201
Oct 24, 202525.1225.1225.1225.1224.58-124