Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.59
+0.01 (0.02%)
Aug 22, 2025, 4:00 PM - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.58 | 25.60 | 25.58 | 25.59 | 25.59 | 0.02% | 42,985 |
| Aug 21, 2025 | 25.57 | 25.60 | 25.54 | 25.58 | 25.58 | 0.02% | 49,193 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.53 | 25.58 | 25.58 | 0.03% | 64,160 |
| Aug 19, 2025 | 25.58 | 25.60 | 25.52 | 25.57 | 25.57 | -0.03% | 45,055 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.56 | 25.58 | 25.58 | 0.04% | 69,591 |
| Aug 15, 2025 | 25.52 | 25.58 | 25.52 | 25.57 | 25.57 | 0.18% | 27,760 |
| Aug 14, 2025 | 25.52 | 25.57 | 25.51 | 25.52 | 25.52 | -0.05% | 49,529 |
| Aug 13, 2025 | 25.52 | 25.56 | 25.52 | 25.53 | 25.53 | 0.05% | 41,895 |
| Aug 12, 2025 | 25.51 | 25.56 | 25.51 | 25.52 | 25.52 | -0.20% | 106,542 |
| Aug 11, 2025 | 25.53 | 25.57 | 25.52 | 25.57 | 25.57 | 0.08% | 29,081 |
| Aug 8, 2025 | 25.54 | 25.55 | 25.51 | 25.55 | 25.55 | 0.12% | 109,036 |
| Aug 7, 2025 | 25.54 | 25.54 | 25.50 | 25.52 | 25.52 | 0.04% | 281,480 |
| Aug 6, 2025 | 25.54 | 25.54 | 25.49 | 25.51 | 25.51 | - | 175,678 |
| Aug 5, 2025 | 25.51 | 25.52 | 25.48 | 25.51 | 25.51 | - | 51,890 |
| Aug 4, 2025 | 25.45 | 25.52 | 25.42 | 25.51 | 25.51 | -0.25% | 86,472 |
| Aug 1, 2025 | 25.58 | 25.63 | 25.56 | 25.57 | 25.45 | -0.03% | 102,525 |
| Jul 31, 2025 | 25.60 | 25.62 | 25.56 | 25.58 | 25.46 | 0.06% | 96,143 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.54 | 25.57 | 25.45 | -0.03% | 30,116 |
| Jul 29, 2025 | 25.61 | 25.61 | 25.55 | 25.57 | 25.45 | 0.07% | 38,482 |
| Jul 28, 2025 | 25.57 | 25.58 | 25.54 | 25.56 | 25.44 | 0.02% | 27,108 |
| Jul 25, 2025 | 25.52 | 25.57 | 25.52 | 25.55 | 25.43 | 0.08% | 67,623 |
| Jul 24, 2025 | 25.54 | 25.60 | 25.50 | 25.53 | 25.41 | -0.04% | 87,270 |
| Jul 23, 2025 | 25.50 | 25.56 | 25.50 | 25.54 | 25.42 | 0.12% | 36,623 |
| Jul 22, 2025 | 25.53 | 25.57 | 25.48 | 25.51 | 25.39 | -0.04% | 51,430 |
| Jul 21, 2025 | 25.51 | 25.58 | 25.50 | 25.52 | 25.40 | -0.04% | 53,111 |
| Jul 18, 2025 | 25.54 | 25.54 | 25.49 | 25.53 | 25.41 | 0.12% | 97,051 |
| Jul 17, 2025 | 25.51 | 25.55 | 25.49 | 25.50 | 25.38 | -0.06% | 99,755 |
| Jul 16, 2025 | 25.50 | 25.54 | 25.48 | 25.52 | 25.40 | 0.10% | 57,516 |
| Jul 15, 2025 | 25.52 | 25.54 | 25.47 | 25.49 | 25.37 | -0.12% | 68,739 |
| Jul 14, 2025 | 25.45 | 25.55 | 25.45 | 25.52 | 25.40 | 0.02% | 40,264 |
| Jul 11, 2025 | 25.52 | 25.58 | 25.48 | 25.52 | 25.40 | 0.06% | 77,851 |
| Jul 10, 2025 | 25.44 | 25.51 | 25.43 | 25.50 | 25.38 | 0.05% | 145,243 |
| Jul 9, 2025 | 25.50 | 25.50 | 25.43 | 25.49 | 25.37 | 0.03% | 164,898 |
| Jul 8, 2025 | 25.50 | 25.50 | 25.46 | 25.48 | 25.36 | 0.03% | 267,181 |
| Jul 7, 2025 | 25.50 | 25.55 | 25.46 | 25.47 | 25.35 | -0.11% | 87,466 |
| Jul 3, 2025 | 25.49 | 25.53 | 25.45 | 25.50 | 25.38 | -0.04% | 126,863 |
| Jul 2, 2025 | 25.56 | 25.56 | 25.47 | 25.51 | 25.39 | -0.35% | 80,787 |
| Jul 1, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.38 | - | 276,501 |
| Jun 30, 2025 | 25.58 | 25.63 | 25.55 | 25.60 | 25.38 | 0.04% | 160,628 |
| Jun 27, 2025 | 25.62 | 25.62 | 25.52 | 25.59 | 25.37 | -0.06% | 196,305 |
| Jun 26, 2025 | 25.71 | 25.71 | 25.55 | 25.61 | 25.39 | 0.06% | 153,861 |
| Jun 25, 2025 | 25.61 | 25.61 | 25.55 | 25.59 | 25.37 | -0.14% | 178,613 |
| Jun 24, 2025 | 25.63 | 25.68 | 25.51 | 25.63 | 25.41 | 0.26% | 159,738 |
| Jun 23, 2025 | 25.46 | 25.57 | 25.46 | 25.56 | 25.34 | 0.11% | 125,374 |
| Jun 20, 2025 | 25.50 | 25.54 | 25.49 | 25.53 | 25.31 | 0.16% | 217,411 |
| Jun 18, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.27 | 0.12% | 86,036 |
| Jun 17, 2025 | 25.56 | 25.56 | 25.45 | 25.46 | 25.24 | -0.04% | 148,175 |
| Jun 16, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.25 | 0.02% | 75,690 |
| Jun 13, 2025 | 25.50 | 25.51 | 25.44 | 25.47 | 25.25 | -0.11% | 180,835 |
| Jun 12, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.28 | 0.01% | 134,218 |