Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CLOC
AAM Crescent CLO ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)7,307
24.82Bid   25.72Ask   0.90Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 3, 2026 4:10:30 PM EDT
24.95USD0.000%(+24.95)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		24.960024.960024.945024.94500.000%1,3770.000%
2026-07-31		24.945024.945024.945024.9450-0.479%140.000%
2026-07-30		25.080025.080025.065025.06500.000%1,688-0.479%
2026-07-29		25.055025.070025.055025.0650+0.040%3,494-0.479%
2026-07-28		25.070025.070025.055025.0550+0.040%4,168-0.439%
2026-07-27		25.045025.045025.045025.0450-0.060%14-0.399%
2026-07-24		25.050025.060025.050025.0600+0.100%3,091-0.459%
2026-07-23		25.045025.059925.035025.0350-0.040%1,180-0.359%
2026-07-22		25.045025.060025.045025.04500.000%1,161-0.399%
2026-07-21		25.050025.070025.020025.0450+0.080%3,706-0.399%
2026-07-20		25.040025.040025.025025.02500.000%307-0.320%
2026-07-17		25.130025.130025.010025.0250+0.180%8,353-0.320%
2026-07-16		25.015025.015024.980024.9800-0.060%3,396-0.140%
2026-07-15		24.995024.995024.995024.9950-0.040%17-0.200%
2026-07-14		25.010025.025024.995025.0050-0.080%4,298-0.240%
2026-07-13		25.025025.025025.025025.0250+0.040%14-0.320%
2026-07-10		25.015025.015025.015025.0150+0.040%239-0.280%
2026-07-09		24.990525.020024.990525.0050+0.040%2,761-0.240%
2026-07-08		24.995024.995024.995024.9950+0.020%2,013-0.200%
2026-07-07		24.980024.990024.980024.9900+0.055%289-0.180%
2026-07-06		24.976224.976224.976224.9762+0.065%27-0.125%
2026-07-02		24.870024.971124.870024.9600+0.080%2,778-0.060%
2026-07-01		24.970024.970024.940024.94000.000%2,846+0.020%
2026-06-30		24.980024.980024.935024.9400-0.519%5,898+0.020%
2026-06-29		24.960025.100024.960025.0700+0.060%3,486-0.499%
2026-06-26		25.080025.080025.050025.0550-0.080%1,843-0.439%
2026-06-25		25.090025.090025.075025.0750-0.060%4,748-0.518%
2026-06-24		25.110025.110025.090025.09000.000%8,886-0.578%
2026-06-23		25.100025.110025.080425.0900+0.020%27,091-0.578%
2026-06-22		25.085025.085025.085025.08500.000%1,023-0.558%
2026-06-18		25.090025.090025.085025.0850+0.040%4,638-0.558%
2026-06-17		25.077725.077725.072025.0750+0.020%2,544-0.518%
2026-06-16		25.060025.070025.060025.07000.000%1,006-0.499%
2026-06-15		25.080025.080025.070025.07000.000%2,705-0.499%
2026-06-12		25.070025.080025.060025.0700+0.100%3,611-0.499%
2026-06-11		25.045025.060025.045025.0450+0.020%2,035-0.399%
2026-06-10		25.030025.040025.030025.0400+0.020%792-0.379%
2026-06-09		25.030025.040025.030025.0350+0.040%8,241-0.359%
2026-06-08		25.025025.040025.025025.0250+0.020%1,701-0.320%
2026-06-05		25.030025.040025.020025.0200+0.040%2,448-0.300%
2026-06-04		25.010025.010025.010025.0100-0.020%76-0.260%
2026-06-03		25.000025.015025.000025.01500.000%415-0.280%
2026-06-02		25.015025.030025.006025.0150+0.020%1,455-0.280%
2026-06-01		25.020025.020025.010025.01000.000%405-0.260%
2026-05-29		25.010025.010025.010025.0100-0.458%99-0.260%
2026-05-28		25.125025.125025.125025.1250-0.020%5-0.716%
2026-05-27		25.140025.140025.120025.13000.000%4,798-0.736%
2026-05-26		25.110025.130025.105025.1300+0.096%2,891-0.736%
2026-05-22		25.100025.110025.099925.1058+0.163%9,172-0.640%
2026-05-21		25.060025.065025.050025.0650-0.020%9,786-0.479%
2026-05-20		25.060025.070025.060025.0700+0.080%4,458-0.499%
2026-05-19		25.069925.070025.050025.0500+0.019%5,533-0.419%
2026-05-18		25.030025.045325.030025.0453+0.001%442-0.400%
2026-05-15		24.920025.060024.920025.0450+0.040%5,780-0.399%
2026-05-14		25.040025.040025.025025.0350+0.060%2,343-0.359%
2026-05-13		25.030025.030025.020025.02000.000%1,114-0.300%
2026-05-12		25.015025.030025.015025.0200+0.020%27,529-0.300%
2026-05-11		25.030025.030025.015025.0150+0.020%3,502-0.280%
2026-05-08		25.020025.020025.010025.0100+0.040%5,914-0.260%
2026-05-07		24.980025.005024.980025.0000+0.020%1,270-0.220%
2026-05-06		24.990025.019924.990024.99500.000%3,092-0.200%
2026-05-05		25.020025.020024.985024.9950+0.040%3,187-0.200%
2026-05-04		25.000025.000024.985024.9850+0.020%3,510-0.160%
2026-05-01		24.990024.990024.980024.9800+0.100%7,642-0.140%
2026-04-30		24.970024.970024.955024.9550-0.479%3,136-0.040%
2026-04-29		25.065025.090025.065025.0750+0.040%6,599-0.518%
2026-04-28		25.150025.150025.065025.0650+0.100%3,095-0.479%
2026-04-27		25.050025.060025.039025.0400+0.020%4,612-0.379%
2026-04-24		25.035025.035025.035025.0350+0.080%8-0.359%
2026-04-23		24.975025.020024.975025.0150+0.100%10,779-0.280%
2026-04-22		24.980024.990024.980024.9900+0.180%3,083-0.180%
2026-04-21		24.940024.950024.935024.9450+0.080%8,8830.000%
2026-04-20		24.925024.925024.925024.92500.000%2,608+0.080%
2026-04-17		24.940024.940024.925024.9250+0.040%3,815+0.080%
2026-04-16		24.939924.940024.915024.9150-0.040%3,430+0.120%
2026-04-15		24.925024.925024.925024.9250-0.020%1,210+0.080%
2026-04-14		24.930024.930024.930024.93000.000%10+0.060%
2026-04-13		24.930024.930024.930024.9300+0.040%445+0.060%
2026-04-10		24.930024.930024.920024.9200+0.040%106+0.100%
2026-04-09		24.910024.910024.910024.9100+0.040%13,992+0.141%
2026-04-08		24.900024.900024.900024.9000+0.060%190+0.181%
2026-04-07		24.900024.900024.885024.88500.000%1,508+0.241%
2026-04-06		24.900024.900024.885024.8850+0.020%368+0.241%
2026-04-02		24.880024.880024.880024.8800+0.121%112+0.261%
2026-04-01		24.850024.860024.850024.8500+0.141%6,300+0.382%
2026-03-31		24.810024.824924.810024.8150-0.620%1,008+0.524%
2026-03-30		24.969924.969924.969924.9699-0.020%65-0.100%
2026-03-27		24.985024.985024.975024.9750-0.040%877-0.120%
2026-03-26		25.000025.000024.970024.9850+0.040%2,701-0.160%
2026-03-25		24.960024.990024.945024.9750+0.121%2,787-0.120%
2026-03-24		24.945024.960024.930024.9449+0.020%3,892+0.000%
2026-03-23		24.940024.940024.940024.9400+0.000%2+0.020%
2026-03-20		24.950024.950024.939924.9399-0.061%214+0.020%
2026-03-19		24.955024.955024.955024.9550-0.020%2-0.040%
2026-03-18		24.970024.970024.960024.9600+0.040%212-0.060%
2026-03-17		24.950024.950024.950024.9500+0.060%6-0.020%
2026-03-16		24.935024.935024.935024.9350+0.040%2+0.040%
2026-03-13		24.950024.950024.925024.92500.000%956+0.080%
2026-03-12		24.925024.925024.925024.9250+0.020%2+0.080%
2026-03-11		24.920024.920024.920024.9200+0.121%17+0.100%
2026-03-10		24.960024.960024.890024.8900-0.220%2,420+0.221%
2026-03-09		24.945024.945024.945024.9450+0.000%20.000%
2026-03-06		24.944924.944924.944924.9449+0.080%12+0.000%
2026-03-05		24.942524.942524.810024.9250-0.100%2,005+0.080%
2026-03-04		24.950024.950024.950024.9500+0.020%4-0.020%
2026-03-03		24.945024.945024.945024.9450+0.020%170.000%
2026-03-02		24.940024.940024.940024.94000.000%12+0.020%
2026-02-27		24.940024.940024.940024.9400-0.558%3+0.020%
2026-02-26		25.110025.110025.080025.0800-0.060%786-0.538%
2026-02-25		25.095025.095025.095025.0950-0.100%7-0.598%
2026-02-24		25.130025.130025.120025.1200+0.020%2,011-0.697%
2026-02-23		25.115025.115025.115025.1150-0.119%124-0.677%
2026-02-20		25.145025.145025.145025.1450+0.060%4-0.795%
2026-02-19		25.130025.130025.130025.1300+0.020%44-0.736%
2026-02-18		25.146525.150025.125025.1250-0.040%352-0.716%
2026-02-17		25.135025.135025.135025.13500.000%2,003-0.756%
2026-02-13		25.135025.135025.135025.1350+0.060%3-0.756%
2026-02-12		25.130025.140025.120025.1200-0.119%938-0.697%
2026-02-11		25.150025.150025.150025.1500+0.020%6-0.815%
2026-02-10		25.160025.160025.145025.14500.000%1,013-0.795%
2026-02-09		25.145025.145025.145025.14500.000%17-0.795%
2026-02-06		25.145025.145025.145025.1450+0.040%5-0.795%
2026-02-05		25.135025.135025.135025.13500.000%4-0.756%
2026-02-04		25.135025.135025.135025.13500.000%4-0.756%
2026-02-03		25.135025.135025.135025.1350+0.040%69-0.756%
2026-02-02		25.125025.125025.125025.1250-0.020%50-0.716%
2026-01-30		25.130025.130025.130025.1300-0.456%44-0.736%
2026-01-29		25.250025.260025.245025.2450+0.020%707-1.188%
2026-01-28		25.240025.240025.240025.2400+0.059%15-1.169%
2026-01-27		25.225025.225025.225025.2250+0.040%2-1.110%
2026-01-26		25.215025.215025.215025.21500.000%11-1.071%
2026-01-23		25.215025.215025.215025.2150+0.040%23-1.071%
2026-01-22		25.205025.205025.205025.2050-0.020%48-1.032%
2026-01-21		25.210025.210025.210025.2100+0.020%29-1.051%
2026-01-20		25.205025.205025.205025.20500.000%88-1.032%
2026-01-16		25.205025.205025.205025.2050+0.119%101-1.032%
2026-01-15		25.175025.175025.175025.1750+0.020%24-0.914%
2026-01-14		25.170025.170025.170025.1700+0.060%7-0.894%
2026-01-13		25.155025.155025.155025.15500.000%7-0.835%
2026-01-12		25.155025.155025.155025.1550+0.119%284-0.835%
2026-01-09		25.125025.125025.125025.12500.000%0-0.716%
2026-01-08		25.125025.125025.125025.1250+0.080%0-0.716%
2026-01-07		25.105025.105025.105025.10500.000%17-0.637%
2026-01-06		25.105025.105025.105025.1050+0.040%12-0.637%
2026-01-05		25.095025.095025.095025.0950+0.080%19-0.598%
2026-01-02		25.075025.075025.075025.0750+0.040%318-0.518%
2025-12-31		25.065025.065025.065025.0650-0.674%9-0.479%
2025-12-30		25.240025.240025.235025.2350+0.040%167-1.149%
2025-12-29		25.225025.225025.225025.2250-0.020%1,007-1.110%
2025-12-26		25.230025.230025.230025.2300+0.040%10-1.130%
2025-12-24		25.230025.230025.220025.2200+0.238%206-1.090%
2025-12-23		25.160025.160025.160025.1600+0.040%10-0.855%
2025-12-22		25.159925.159925.150025.1500+0.020%1,605-0.815%
2025-12-19		25.160025.160025.145025.1450+0.100%4,007-0.795%
2025-12-18		25.120025.120025.120025.1200-0.099%12-0.697%
2025-12-17		25.145025.145025.145025.1450-0.040%5-0.795%
2025-12-16		25.155025.155025.155025.1550-0.020%3-0.835%
2025-12-15		25.160025.160025.160025.1600-0.020%1-0.855%
2025-12-12		25.165025.165025.165025.1650+0.080%5-0.874%
2025-12-11		25.145025.145025.145025.1450-0.020%4-0.795%
2025-12-10		25.170025.170025.150025.1500+0.020%222-0.815%
2025-12-09		25.145025.145025.145025.14500.000%4-0.795%
2025-12-08		25.160025.160025.130025.14500.000%2,800-0.795%
2025-12-05		25.145025.145025.145025.1450+0.080%0-0.795%
2025-12-04		25.125025.125025.125025.12500.000%11-0.716%
2025-12-03		25.125025.125025.125025.12500.000%0-0.716%
2025-12-02		25.125025.125025.125025.1250-0.020%2-0.716%
2025-12-01		25.130025.130025.130025.1300+0.060%2-0.736%
2025-11-28		25.115025.115025.115025.1150-0.040%3-0.677%
2025-11-26		25.125025.125025.125025.1250-0.475%6-0.716%
2025-11-25		25.250025.250025.245025.2450+0.020%2,003-1.188%
2025-11-24		25.240025.240025.240025.2400+0.079%1,254-1.169%
2025-11-20		25.229825.229925.220025.2200+0.060%2,000-1.090%
2025-11-19		25.220025.220025.205025.20500.000%182-1.032%
2025-11-18		25.190025.205025.190025.20500.000%250-1.032%
2025-11-17		25.205025.205025.205025.2050-0.020%0-1.032%
2025-11-14		25.210025.210025.210025.21000.000%202-1.051%
2025-11-13		25.210025.210025.210025.2100+0.060%2-1.051%
2025-11-12		25.195025.195025.195025.1950-0.020%0-0.992%
2025-11-10		25.200025.200025.200025.2000+0.060%3,737-1.012%
2025-11-07		25.198425.198425.185025.1850+0.040%1,050-0.953%
2025-11-06		25.175025.175025.175025.1750+0.040%3-0.914%
2025-11-05		25.170025.170025.165025.1650+0.040%200-0.874%
2025-11-04		25.170025.170025.153525.15500.000%311-0.835%
2025-10-31		25.160025.170025.155025.1550+0.080%822-0.835%
2025-10-30		25.135025.135025.135025.1350+0.020%124-0.756%
2025-10-29		25.130025.130025.130025.1300-0.020%1-0.736%
2025-10-28		25.140025.140025.135025.1350+0.020%1,551-0.756%
2025-10-27		25.140025.140025.130025.1300+0.040%201-0.736%
2025-10-24		25.119025.120025.119025.12000.000%124-0.697%
2025-10-23		25.120025.120025.110025.12000.000%2,000,170-0.697%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC