MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLOC — AAM Crescent CLO ETF
NYSE ArcaAAM Crescent CLO ETF
$25.04
+0.03(+0.10%)
- O
- 25.04
- H
- 25.04
- L
- 25.03
- V
- 2.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.04
Period Return-0.32%
Period High$25.26
Period Low$24.81
Avg Daily Volume10.9K
Total Trading Days237
CLOC — Historical OHLCV Price & Volume Table
Oct 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.04 | $25.04 | $25.03 | $25.04 | +$0.03 | +0.10% | 2,043 | $25.03 | $25.03 $25.04 |
| Oct 1, 2026 | $25.03 | $25.03 | $25.02 | $25.02 | +$0.01 | +0.02% | 2,117 | $25.03 | $25.02 $25.03 |
| Sep 30, 2026 | $25.03 | $25.03 | $25.01 | $25.01 | $-0.15 | -0.60% | 6,266 | $25.03 | $25.01 $25.03 |
| Sep 29, 2026 | $25.13 | $25.16 | $25.13 | $25.16 | +$0.02 | +0.08% | 3,340 | $25.15 | $25.13 $25.16 |
| Sep 28, 2026 | $25.13 | $25.14 | $25.12 | $25.14 | $-0.01 | -0.04% | 535 | $25.13 | $25.12 $25.14 |
| Sep 25, 2026 | $25.13 | $25.15 | $25.12 | $25.15 | +$0.05 | +0.20% | 11,192 | $25.14 | $25.12 $25.15 |
| Sep 24, 2026 | $25.13 | $25.13 | $25.10 | $25.10 | $-0.05 | -0.20% | 2,080 | $25.12 | $25.10 $25.13 |
| Sep 23, 2026 | $25.06 | $25.15 | $25.06 | $25.15 | +$0.09 | +0.34% | 6,926 | $25.12 | $25.06 $25.15 |
| Sep 22, 2026 | $25.04 | $25.09 | $25.04 | $25.06 | +$0.04 | +0.16% | 5,645 | $25.06 | $25.04 $25.09 |
| Sep 21, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +$0.02 | +0.06% | 552 | $25.02 | $25.03 $25.03 |
| Sep 18, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.03 | +0.12% | 141 | $25.01 | $25.01 $25.01 |
| Sep 17, 2026 | $24.98 | $25.04 | $24.97 | $24.98 | +$0.02 | +0.06% | 3,993 | $24.98 | $24.97 $25.04 |
| Sep 16, 2026 | $24.95 | $24.97 | $24.94 | $24.97 | +$0.03 | +0.10% | 5,493 | $24.94 | $24.94 $24.97 |
| Sep 15, 2026 | $24.97 | $24.97 | $24.94 | $24.94 | $-0.02 | -0.06% | 26,448 | $24.95 | $24.94 $24.97 |
| Sep 14, 2026 | $24.97 | $24.97 | $24.95 | $24.96 | +$0.00 | +0.00% | 13,158 | $24.97 | $24.95 $24.97 |
| Sep 11, 2026 | $24.97 | $24.97 | $24.96 | $24.96 | +$0.01 | +0.02% | 2,335 | $24.96 | $24.96 $24.97 |
| Sep 10, 2026 | $24.98 | $24.98 | $24.95 | $24.95 | +$0.01 | +0.04% | 925 | $24.96 | $24.95 $24.98 |
| Sep 9, 2026 | $24.93 | $24.96 | $24.89 | $24.94 | +$0.01 | +0.02% | 9,592 | $24.92 | $24.89 $24.96 |
| Sep 8, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $-0.01 | -0.02% | 53 | $24.93 | $24.94 $24.94 |
| Sep 4, 2026 | $24.95 | $24.95 | $24.94 | $24.94 | $-0.01 | -0.04% | 6,302 | $24.95 | $24.94 $24.95 |
| Sep 3, 2026 | $24.96 | $24.96 | $24.95 | $24.95 | +$0.01 | +0.02% | 2,262 | $24.95 | $24.95 $24.96 |
| Sep 2, 2026 | $24.94 | $24.95 | $24.94 | $24.95 | +$0.00 | +0.00% | 338 | $24.94 | $24.94 $24.95 |
| Sep 1, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +$0.01 | +0.02% | 2,635 | $24.95 | $24.95 $24.95 |
| Aug 31, 2026 | $24.95 | $24.95 | $24.90 | $24.94 | $-0.04 | -0.15% | 5,585 | $24.94 | $24.90 $24.95 |
| Aug 28, 2026 | $24.97 | $24.99 | $24.97 | $24.98 | $-0.10 | -0.41% | 11,088 | $24.73 | $24.97 $24.99 |
| Aug 27, 2026 | $25.07 | $25.08 | $25.07 | $25.08 | +$0.03 | +0.12% | 9,793 | $25.08 | $25.07 $25.08 |
| Aug 26, 2026 | $25.10 | $25.11 | $25.05 | $25.05 | $-0.03 | -0.12% | 5,127 | $25.09 | $25.05 $25.11 |
| Aug 25, 2026 | $25.07 | $25.08 | $25.07 | $25.08 | +$0.03 | +0.12% | 1,442 | $25.07 | $25.07 $25.08 |
| Aug 24, 2026 | $25.04 | $25.05 | $25.03 | $25.05 | $-0.01 | -0.02% | 2,571 | $25.04 | $25.03 $25.05 |
| Aug 21, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $-0.01 | -0.02% | 251 | $25.05 | $25.06 $25.06 |