Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.50
-0.01 (-0.04%)
Jul 3, 2025, 1:00 PM - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.49 | 25.53 | 25.45 | 25.50 | 25.50 | -0.04% | 126,863 |
| Jul 2, 2025 | 25.56 | 25.56 | 25.47 | 25.51 | 25.51 | -0.35% | 80,787 |
| Jul 1, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.50 | - | 276,501 |
| Jun 30, 2025 | 25.58 | 25.63 | 25.55 | 25.60 | 25.50 | 0.04% | 160,628 |
| Jun 27, 2025 | 25.62 | 25.62 | 25.52 | 25.59 | 25.49 | -0.06% | 196,305 |
| Jun 26, 2025 | 25.71 | 25.71 | 25.55 | 25.61 | 25.51 | 0.06% | 153,861 |
| Jun 25, 2025 | 25.61 | 25.61 | 25.55 | 25.59 | 25.49 | -0.14% | 178,613 |
| Jun 24, 2025 | 25.63 | 25.68 | 25.51 | 25.63 | 25.53 | 0.26% | 159,738 |
| Jun 23, 2025 | 25.46 | 25.57 | 25.46 | 25.56 | 25.46 | 0.11% | 125,374 |
| Jun 20, 2025 | 25.50 | 25.54 | 25.49 | 25.53 | 25.43 | 0.16% | 217,411 |
| Jun 18, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.39 | 0.12% | 86,036 |
| Jun 17, 2025 | 25.56 | 25.56 | 25.45 | 25.46 | 25.36 | -0.04% | 148,175 |
| Jun 16, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.37 | 0.02% | 75,690 |
| Jun 13, 2025 | 25.50 | 25.51 | 25.44 | 25.47 | 25.37 | -0.11% | 180,835 |
| Jun 12, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.39 | 0.01% | 134,218 |
| Jun 11, 2025 | 25.52 | 25.52 | 25.48 | 25.49 | 25.39 | -0.16% | 168,243 |
| Jun 10, 2025 | 25.53 | 25.53 | 25.47 | 25.53 | 25.43 | - | 217,467 |
| Jun 9, 2025 | 25.54 | 25.54 | 25.47 | 25.53 | 25.43 | - | 101,901 |
| Jun 6, 2025 | 25.57 | 25.57 | 25.46 | 25.53 | 25.43 | 0.20% | 145,484 |
| Jun 5, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.38 | -0.12% | 121,854 |
| Jun 4, 2025 | 25.50 | 25.51 | 25.47 | 25.51 | 25.41 | -0.12% | 123,577 |
| Jun 3, 2025 | 25.49 | 25.54 | 25.47 | 25.54 | 25.44 | -0.33% | 219,876 |
| Jun 2, 2025 | 25.60 | 25.64 | 25.55 | 25.63 | 25.43 | 0.22% | 146,940 |
| May 30, 2025 | 25.57 | 25.58 | 25.52 | 25.57 | 25.37 | 0.20% | 332,392 |
| May 29, 2025 | 25.61 | 25.62 | 25.52 | 25.52 | 25.32 | -0.20% | 226,833 |
| May 28, 2025 | 25.57 | 25.64 | 25.54 | 25.57 | 25.37 | 0.04% | 286,755 |
| May 27, 2025 | 25.60 | 25.65 | 25.52 | 25.56 | 25.36 | - | 316,222 |
| May 23, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.36 | 0.14% | 187,455 |
| May 22, 2025 | 25.54 | 25.54 | 25.50 | 25.53 | 25.33 | 0.06% | 87,690 |
| May 21, 2025 | 25.45 | 25.53 | 25.43 | 25.51 | 25.31 | 0.06% | 343,882 |
| May 20, 2025 | 25.44 | 25.50 | 25.44 | 25.50 | 25.30 | -0.06% | 131,102 |
| May 19, 2025 | 25.44 | 25.52 | 25.39 | 25.51 | 25.31 | 0.12% | 187,837 |
| May 16, 2025 | 25.49 | 25.49 | 25.45 | 25.48 | 25.28 | 0.07% | 66,294 |
| May 15, 2025 | 25.39 | 25.49 | 25.39 | 25.46 | 25.26 | 0.24% | 84,316 |
| May 14, 2025 | 25.47 | 25.47 | 25.38 | 25.40 | 25.20 | -0.27% | 144,641 |
| May 13, 2025 | 25.47 | 25.49 | 25.42 | 25.47 | 25.27 | 0.08% | 113,755 |
| May 12, 2025 | 25.46 | 25.49 | 25.44 | 25.45 | 25.25 | 0.04% | 30,026 |
| May 9, 2025 | 25.37 | 25.44 | 25.37 | 25.44 | 25.24 | 0.16% | 49,780 |
| May 8, 2025 | 25.42 | 25.43 | 25.37 | 25.40 | 25.20 | -0.04% | 69,448 |
| May 7, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.21 | 0.08% | 31,585 |
| May 6, 2025 | 25.42 | 25.42 | 25.36 | 25.39 | 25.19 | -0.14% | 51,782 |
| May 5, 2025 | 25.50 | 25.50 | 25.36 | 25.43 | 25.23 | 0.26% | 49,873 |
| May 2, 2025 | 25.32 | 25.43 | 25.30 | 25.36 | 25.16 | -0.12% | 121,820 |
| May 1, 2025 | 25.45 | 25.50 | 25.39 | 25.39 | 25.08 | -0.24% | 89,135 |
| Apr 30, 2025 | 25.39 | 25.49 | 25.39 | 25.45 | 25.14 | 0.24% | 65,526 |
| Apr 29, 2025 | 25.44 | 25.44 | 25.37 | 25.39 | 25.08 | -0.06% | 17,296 |
| Apr 28, 2025 | 25.43 | 25.43 | 25.31 | 25.41 | 25.09 | 0.30% | 81,602 |
| Apr 25, 2025 | 25.31 | 25.40 | 25.30 | 25.33 | 25.02 | -0.08% | 53,863 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.27 | 25.35 | 25.04 | 0.40% | 60,136 |
| Apr 23, 2025 | 25.28 | 25.35 | 25.21 | 25.25 | 24.94 | -0.04% | 106,597 |