Skip to main content
Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.67
+0.05 (0.21%)
Jan 31, 2025, 2:47 PM EST - Market closed

CLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.6425.6825.6225.6725.670.20%8,887
Jan 30, 202525.6225.6325.6225.6225.620.16%652
Jan 29, 202525.6225.6225.5425.5825.58-0.08%17,128
Jan 28, 202525.6325.6325.5625.6025.60-0.04%3,658
Jan 27, 202525.6025.6225.5925.6125.610.03%34,878
Jan 24, 202525.6125.6125.5525.6025.600.01%3,833
Jan 23, 202525.5725.6125.5525.6025.60-0.10%34,419
Jan 22, 202525.6025.6525.5725.6225.620.08%49,003
Jan 21, 202525.5925.6025.5425.6025.600.06%34,887
Jan 17, 202525.5825.5925.5625.5925.590.29%12,823
Jan 16, 202525.5525.5725.5025.5125.51-0.08%10,547
Jan 15, 202525.5625.5625.4825.5325.530.05%8,505
Jan 14, 202525.5325.6125.4825.5225.52-10,006
Jan 13, 202525.5225.5425.5025.5225.520.02%12,690
Jan 10, 202525.5425.5425.5125.5225.52-3,742
Jan 8, 202525.5325.5325.4825.5225.520.02%11,135
Jan 7, 202525.5125.5225.4925.5125.510.08%5,047
Jan 6, 202525.4625.5125.4625.4925.490.12%28,092
Jan 3, 202525.4725.4725.4525.4625.460.03%13,993
Jan 2, 202525.4525.4825.4125.4525.45-0.03%24,492
Dec 31, 202425.4325.4825.4325.4625.46-0.02%4,663
Dec 30, 202425.4925.4925.4625.4725.47-0.04%7,798
Dec 27, 202425.4825.4825.4325.4825.48-0.49%4,411
Dec 26, 202425.6225.6225.5825.6025.460.02%11,659
Dec 24, 202425.5825.6125.5825.6025.46-0.04%25,432
Dec 23, 202425.6025.6325.5825.6125.47-15,211
Dec 20, 202425.6025.6225.5825.6125.470.04%4,086
Dec 19, 202425.6025.6225.5725.6025.460.04%7,461
Dec 18, 202425.6225.6225.5925.5925.450.02%924
Dec 17, 202425.5725.5925.5425.5825.44-0.02%5,814
Dec 16, 202425.5725.5925.5625.5925.450.04%1,701
Dec 13, 202425.5925.5925.5625.5825.440.18%2,911
Dec 12, 202425.5225.5425.5225.5325.390.04%5,715
Dec 11, 202425.5425.5525.5225.5225.38-4,090
Dec 10, 202425.5325.5725.5125.5225.38-0.09%6,736
Dec 9, 202425.5325.5625.5225.5425.41-0.01%22,774
Dec 6, 202425.5425.5625.5025.5525.410.08%7,043
Dec 5, 202425.5425.5425.5025.5325.39-0.06%128,213
Dec 4, 202425.5425.5825.5125.5425.400.10%254,150
Dec 3, 202425.5225.5525.4925.5225.38-0.29%104,715
Dec 2, 202425.5925.6225.5925.5925.34-0.02%99,671
Nov 29, 202425.5825.6125.5725.6025.350.10%104,987
Nov 27, 202425.5725.6025.5125.5725.320.08%120,430
Nov 26, 202425.5225.6025.4925.5525.300.16%193,138
Nov 25, 202425.5025.5325.5025.5125.260.08%39,609
Nov 22, 202425.5425.5425.4825.4925.24-0.04%8,188
Nov 21, 202425.4825.5125.4725.5025.250.08%17,125
Nov 20, 202425.4725.4825.4625.4825.230.04%24,798
Nov 19, 202425.4825.4825.4725.4725.220.04%1,250
Nov 18, 202425.4925.4925.4425.4625.210.02%18,507
Nov 15, 202425.4725.4925.4325.4625.210.08%14,133
Nov 14, 202425.4725.4925.4025.4425.19-0.04%9,233
Nov 13, 202425.4225.5025.4125.4525.200.12%24,594
Nov 12, 202425.4225.4225.4025.4225.170.02%12,205
Nov 11, 202425.4325.4725.4025.4125.16-0.06%14,261
Nov 8, 202425.4225.5425.3825.4325.180.06%3,111,790
Nov 7, 202425.4225.4325.3825.4125.160.12%40,686
Nov 6, 202425.3625.4225.3625.3825.13-0.09%17,146
Nov 5, 202425.4025.4225.3725.4025.160.06%10,376
Nov 4, 202425.3825.4125.3625.3925.14-0.47%51,429
Nov 1, 202425.5225.5425.5025.5125.140.04%7,055
Oct 31, 202425.4825.5325.4825.5025.13-0.02%7,631
Oct 30, 202425.5125.5325.4925.5125.13-8,273
Oct 29, 202425.4925.5225.4925.5125.13-0.02%25,194
Oct 28, 202425.5125.5225.4725.5125.140.09%11,781
Oct 25, 202425.5125.5125.3725.4925.110.03%46,431
Oct 24, 202425.4925.5425.4825.4825.110.04%12,514
Oct 23, 202425.4625.4925.4325.4725.100.02%23,102
Oct 22, 202425.4525.5225.4425.4725.090.10%432,151
Oct 21, 202425.4825.4825.4125.4425.070.04%14,879
Oct 18, 202425.4625.4925.4325.4325.060.02%22,076
Oct 17, 202425.4525.4625.4025.4325.05-0.06%111,537
Oct 16, 202425.5125.5125.4225.4425.07-0.08%126,591
Oct 15, 202425.5025.5125.4325.4625.09-0.16%193,463
Oct 14, 202425.4725.5025.3825.5025.130.08%19,511
Oct 11, 202425.5025.5025.4525.4825.110.08%74,841
Oct 10, 202425.4825.5025.4525.4625.09-0.08%46,290
Oct 9, 202425.4825.5025.4625.4825.11-11,149
Oct 8, 202425.5025.5425.4625.4825.11-8,477
Oct 7, 202425.4725.5425.4725.4825.110.06%56,649
Oct 4, 202425.4625.5025.4425.4725.090.02%9,924
Oct 3, 202425.4425.5025.4325.4625.090.06%8,114
Oct 2, 202425.4225.4725.4025.4525.07-0.47%16,599
Oct 1, 202425.5425.6025.5025.5725.070.06%10,536
Sep 30, 202425.5525.5725.5025.5525.050.04%28,266
Sep 27, 202425.5525.5825.4425.5425.04-0.10%84,918
Sep 26, 202425.5525.5925.5225.5725.070.08%5,108
Sep 25, 202425.5425.5725.4925.5525.050.02%7,524
Sep 24, 202425.5325.5525.5325.5425.040.04%8,514
Sep 23, 202425.5525.6025.5325.5325.03-0.02%71,339
Sep 20, 202425.5425.5825.4925.5425.040.12%7,405
Sep 19, 202425.5425.5525.4925.5125.01-0.04%10,046
Sep 18, 202425.4725.5425.4625.5225.020.10%9,711
Sep 17, 202425.4925.5125.3925.4924.99-8,028
Sep 16, 202425.4625.5425.4525.4924.990.18%11,817
Sep 13, 202425.5025.5225.4225.4524.95-0.10%38,107
Sep 12, 202425.4925.5025.4625.4724.97-0.04%11,755
Sep 11, 202425.4725.5125.4725.4824.98-0.04%28,892
Sep 10, 202425.5025.6025.4725.4924.990.06%7,571
Sep 9, 202425.5025.5025.4525.4824.98-0.14%24,202