Skip to main content
AAM Crescent CLO ETF (CLOC)
NYSEARCA: CLOC · Real-Time Price · USD
25.07
+0.03 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CLOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1525.1525.0725.0725.070.10%3,095
Apr 27, 202625.0525.0625.0425.0425.040.02%4,612
Apr 24, 202625.0425.0425.0425.0425.040.08%8
Apr 23, 202624.9825.0224.9825.0225.020.10%10,779
Apr 22, 202624.9824.9924.9824.9924.990.18%3,083
Apr 21, 202624.9424.9524.9424.9524.950.08%8,883
Apr 20, 202624.9324.9324.9324.9324.93-2,608
Apr 17, 202624.9424.9424.9324.9324.930.04%3,815
Apr 16, 202624.9424.9424.9224.9224.92-0.04%3,430
Apr 15, 202624.9324.9324.9324.9324.93-0.02%1,210
Apr 14, 202624.9324.9324.9324.9324.93-10
Apr 13, 202624.9324.9324.9324.9324.930.04%445
Apr 10, 202624.9324.9324.9224.9224.920.04%105
Apr 9, 202624.9124.9124.9124.9124.910.04%13,992
Apr 8, 202624.9024.9024.9024.9024.900.06%190
Apr 7, 202624.9024.9024.8924.8924.89-1,508
Apr 6, 202624.9024.9024.8924.8924.890.02%368
Apr 2, 202624.8824.8824.8824.8824.880.12%112
Apr 1, 202624.8524.8624.8524.8524.850.14%6,300
Mar 31, 202624.8124.8324.8124.8224.82-0.62%1,008
Mar 30, 202624.9724.9724.9724.9724.84-0.02%65
Mar 27, 202624.9924.9924.9824.9824.85-0.04%877
Mar 26, 202625.0025.0024.9724.9924.860.04%2,701
Mar 25, 202624.9624.9924.9524.9824.850.12%2,787
Mar 24, 202624.9524.9624.9324.9524.820.02%3,892
Mar 23, 202624.9424.9424.9424.9424.82-2
Mar 20, 202624.9524.9524.9424.9424.82-0.06%214
Mar 19, 202624.9624.9624.9624.9624.83-0.02%2
Mar 18, 202624.9724.9724.9624.9624.840.04%212
Mar 17, 202624.9524.9524.9524.9524.830.06%6
Mar 16, 202624.9424.9424.9424.9424.810.04%2
Mar 13, 202624.9524.9524.9324.9324.80-956
Mar 12, 202624.9324.9324.9324.9324.800.02%2
Mar 11, 202624.9224.9224.9224.9224.800.12%17
Mar 10, 202624.9624.9624.8924.8924.77-0.22%2,420
Mar 9, 202624.9524.9524.9524.9524.82-2
Mar 6, 202624.9524.9524.9524.9524.820.08%12
Mar 5, 202624.9424.9424.8124.9324.80-0.10%2,005
Mar 4, 202624.9524.9524.9524.9524.830.02%4
Mar 3, 202624.9524.9524.9524.9524.820.02%17
Mar 2, 202624.9424.9424.9424.9424.82-11
Feb 27, 202624.9424.9424.9424.9424.82-0.56%3
Feb 26, 202625.1125.1125.0825.0824.83-0.06%786
Feb 25, 202625.1025.1025.1025.1024.84-0.10%7
Feb 24, 202625.1325.1325.1225.1224.870.02%2,011
Feb 23, 202625.1225.1225.1225.1224.86-0.12%124
Feb 20, 202625.1525.1525.1525.1524.890.06%4
Feb 19, 202625.1325.1325.1325.1324.880.02%44
Feb 18, 202625.1525.1525.1325.1324.87-0.04%352
Feb 17, 202625.1425.1425.1425.1424.88-2,003
Feb 13, 202625.1425.1425.1425.1424.880.06%3
Feb 12, 202625.1325.1425.1225.1224.87-0.12%938
Feb 11, 202625.1525.1525.1525.1524.900.02%6
Feb 10, 202625.1625.1625.1525.1524.89-1,013
Feb 9, 202625.1525.1525.1525.1524.89-17
Feb 6, 202625.1525.1525.1525.1524.890.04%5
Feb 5, 202625.1425.1425.1425.1424.88-4
Feb 4, 202625.1425.1425.1425.1424.88-4
Feb 3, 202625.1425.1425.1425.1424.880.04%69
Feb 2, 202625.1325.1325.1325.1324.87-0.02%91
Jan 30, 202625.1325.1325.1325.1324.88-0.46%44
Jan 29, 202625.2525.2625.2525.2524.860.02%707
Jan 28, 202625.2425.2425.2425.2424.860.06%15
Jan 27, 202625.2325.2325.2325.2324.850.04%2
Jan 26, 202625.2225.2225.2225.2224.84-11
Jan 23, 202625.2225.2225.2225.2224.840.04%23
Jan 22, 202625.2125.2125.2125.2124.83-0.02%48
Jan 21, 202625.2125.2125.2125.2124.830.02%29
Jan 20, 202625.2125.2125.2125.2124.83-88
Jan 16, 202625.2125.2125.2125.2124.830.12%101
Jan 15, 202625.1825.1825.1825.1824.800.02%24
Jan 14, 202625.1725.1725.1725.1724.790.06%7
Jan 13, 202625.1625.1625.1625.1624.78-7
Jan 12, 202625.1625.1625.1625.1624.780.12%284
Jan 9, 202625.1325.1325.1325.1324.75--
Jan 8, 202625.1325.1325.1325.1324.750.08%-
Jan 7, 202625.1125.1125.1125.1124.73-17
Jan 6, 202625.1125.1125.1125.1124.730.04%12
Jan 5, 202625.1025.1025.1025.1024.720.08%19
Jan 2, 202625.0825.0825.0825.0824.700.04%318
Dec 31, 202525.0725.0725.0725.0724.69-0.67%9
Dec 30, 202525.2425.2425.2425.2424.690.04%167
Dec 29, 202525.2325.2325.2325.2324.68-0.02%1,007
Dec 26, 202525.2325.2325.2325.2324.680.04%10
Dec 24, 202525.2325.2325.2225.2224.670.24%206
Dec 23, 202525.1625.1625.1625.1624.620.04%10
Dec 22, 202525.1625.1625.1525.1524.610.02%1,605
Dec 19, 202525.1625.1625.1525.1524.600.10%4,007
Dec 18, 202525.1225.1225.1225.1224.58-0.10%12
Dec 17, 202525.1525.1525.1525.1524.60-0.04%5
Dec 16, 202525.1625.1625.1625.1624.61-0.02%3
Dec 15, 202525.1625.1625.1625.1624.62-0.02%1
Dec 12, 202525.1725.1725.1725.1724.620.08%5
Dec 11, 202525.1525.1525.1525.1524.60-0.02%4
Dec 10, 202525.1725.1725.1525.1524.610.02%222
Dec 9, 202525.1525.1525.1525.1524.60-4
Dec 8, 202525.1625.1625.1325.1524.60-2,800
Dec 5, 202525.1525.1525.1525.1524.600.08%-
Dec 4, 202525.1325.1325.1325.1324.58-11
Dec 3, 202525.1325.1325.1325.1324.58--