Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.55
0.00 (0.00%)
Feb 6, 2026, 4:00 PM EST - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 0.01% | 91,731 |
| Feb 5, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.55 | 0.05% | 102,392 |
| Feb 4, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.54 | -0.02% | 227,334 |
| Feb 3, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.54 | -0.37% | 98,683 |
| Feb 2, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.53 | 0.04% | 62,147 |
| Jan 30, 2026 | 25.63 | 25.63 | 25.59 | 25.63 | 25.52 | 0.02% | 123,681 |
| Jan 29, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.52 | 0.02% | 93,023 |
| Jan 28, 2026 | 25.66 | 25.66 | 25.58 | 25.62 | 25.51 | 0.02% | 120,743 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.59 | 25.61 | 25.51 | 0.06% | 192,709 |
| Jan 26, 2026 | 25.58 | 25.61 | 25.58 | 25.60 | 25.49 | -0.01% | 49,360 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.58 | 25.60 | 25.49 | 0.03% | 111,664 |
| Jan 22, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.49 | - | 78,991 |
| Jan 21, 2026 | 25.61 | 25.61 | 25.55 | 25.59 | 25.49 | 0.04% | 166,318 |
| Jan 20, 2026 | 25.54 | 25.59 | 25.53 | 25.58 | 25.48 | 0.08% | 219,614 |
| Jan 16, 2026 | 25.53 | 25.60 | 25.53 | 25.56 | 25.46 | 0.04% | 174,322 |
| Jan 15, 2026 | 25.52 | 25.57 | 25.52 | 25.55 | 25.45 | 0.04% | 176,340 |
| Jan 14, 2026 | 25.56 | 25.56 | 25.53 | 25.54 | 25.44 | 0.02% | 95,181 |
| Jan 13, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.43 | - | 114,304 |
| Jan 12, 2026 | 25.55 | 25.55 | 25.51 | 25.54 | 25.43 | - | 275,546 |
| Jan 9, 2026 | 25.59 | 25.59 | 25.53 | 25.54 | 25.43 | 0.02% | 73,106 |
| Jan 8, 2026 | 25.56 | 25.56 | 25.49 | 25.53 | 25.43 | - | 571,381 |
| Jan 7, 2026 | 25.55 | 25.55 | 25.51 | 25.53 | 25.43 | -0.02% | 83,081 |
| Jan 6, 2026 | 25.54 | 25.54 | 25.50 | 25.54 | 25.43 | 0.02% | 100,401 |
| Jan 5, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.43 | 0.07% | 171,275 |
| Jan 2, 2026 | 25.55 | 25.55 | 25.49 | 25.51 | 25.41 | - | 112,826 |
| Dec 31, 2025 | 25.53 | 25.53 | 25.49 | 25.51 | 25.41 | 0.02% | 83,365 |
| Dec 30, 2025 | 25.49 | 25.51 | 25.47 | 25.51 | 25.40 | -0.14% | 119,037 |
| Dec 29, 2025 | 25.53 | 25.54 | 25.50 | 25.54 | 25.44 | -0.10% | 640,583 |
| Dec 26, 2025 | 25.57 | 25.61 | 25.55 | 25.57 | 25.36 | -0.07% | 92,744 |
| Dec 24, 2025 | 25.61 | 25.61 | 25.57 | 25.59 | 25.38 | 0.05% | 100,244 |
| Dec 23, 2025 | 25.58 | 25.59 | 25.55 | 25.57 | 25.36 | -0.02% | 191,878 |
| Dec 22, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.37 | 0.01% | 150,465 |
| Dec 19, 2025 | 25.57 | 25.59 | 25.56 | 25.58 | 25.37 | 0.08% | 652,695 |
| Dec 18, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.35 | 0.02% | 66,956 |
| Dec 17, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.34 | - | 101,882 |
| Dec 16, 2025 | 25.53 | 25.55 | 25.52 | 25.55 | 25.34 | 0.02% | 168,517 |
| Dec 15, 2025 | 25.53 | 25.55 | 25.52 | 25.55 | 25.34 | -0.02% | 39,420 |
| Dec 12, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.34 | 0.06% | 75,653 |
| Dec 11, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.33 | 0.04% | 160,955 |
| Dec 10, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.32 | 0.07% | 43,255 |
| Dec 9, 2025 | 25.52 | 25.53 | 25.49 | 25.51 | 25.30 | -0.08% | 42,396 |
| Dec 8, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.32 | - | 69,552 |
| Dec 5, 2025 | 25.53 | 25.54 | 25.47 | 25.53 | 25.32 | 0.12% | 82,918 |
| Dec 4, 2025 | 25.47 | 25.51 | 25.47 | 25.50 | 25.29 | -0.08% | 85,484 |
| Dec 3, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.31 | 0.08% | 106,523 |
| Dec 2, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.29 | -0.39% | 122,611 |
| Dec 1, 2025 | 25.59 | 25.60 | 25.56 | 25.60 | 25.29 | 0.02% | 261,838 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.28 | - | 53,570 |
| Nov 26, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.28 | 0.06% | 85,707 |
| Nov 25, 2025 | 25.59 | 25.59 | 25.57 | 25.58 | 25.27 | - | 124,510 |