Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.41
+0.08 (0.30%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.43 | 25.43 | 25.31 | 25.41 | 25.41 | 0.30% | 81,602 |
| Apr 25, 2025 | 25.31 | 25.40 | 25.30 | 25.33 | 25.33 | -0.08% | 53,863 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.27 | 25.35 | 25.35 | 0.40% | 60,136 |
| Apr 23, 2025 | 25.28 | 25.35 | 25.21 | 25.25 | 25.25 | -0.04% | 106,597 |
| Apr 22, 2025 | 25.26 | 25.35 | 25.26 | 25.26 | 25.26 | 0.12% | 28,624 |
| Apr 21, 2025 | 25.17 | 25.27 | 25.17 | 25.23 | 25.23 | -0.36% | 53,655 |
| Apr 17, 2025 | 25.13 | 25.34 | 25.13 | 25.32 | 25.32 | 0.60% | 60,417 |
| Apr 16, 2025 | 25.31 | 25.31 | 25.15 | 25.17 | 25.17 | -0.28% | 59,539 |
| Apr 15, 2025 | 25.21 | 25.33 | 25.13 | 25.24 | 25.24 | 0.12% | 68,447 |
| Apr 14, 2025 | 25.25 | 25.26 | 25.10 | 25.21 | 25.21 | 0.16% | 51,934 |
| Apr 11, 2025 | 25.01 | 25.21 | 24.84 | 25.17 | 25.17 | 0.24% | 56,828 |
| Apr 10, 2025 | 25.15 | 25.39 | 25.07 | 25.11 | 25.11 | -0.40% | 176,859 |
| Apr 9, 2025 | 24.93 | 25.21 | 24.84 | 25.21 | 25.21 | 0.24% | 96,978 |
| Apr 8, 2025 | 25.38 | 25.38 | 25.06 | 25.15 | 25.15 | 0.28% | 202,562 |
| Apr 7, 2025 | 24.64 | 25.30 | 24.64 | 25.08 | 25.08 | 2.79% | 967,680 |
| Apr 4, 2025 | 25.35 | 25.44 | 24.10 | 24.40 | 24.40 | -4.01% | 329,956 |
| Apr 3, 2025 | 25.45 | 25.45 | 25.36 | 25.42 | 25.42 | - | 53,130 |
| Apr 2, 2025 | 25.44 | 25.44 | 25.40 | 25.42 | 25.42 | -0.39% | 60,413 |
| Apr 1, 2025 | 25.52 | 25.53 | 25.49 | 25.52 | 25.42 | 0.04% | 84,538 |
| Mar 31, 2025 | 25.48 | 25.52 | 25.46 | 25.51 | 25.41 | 0.06% | 45,471 |
| Mar 28, 2025 | 25.52 | 25.52 | 25.46 | 25.50 | 25.40 | -0.10% | 99,432 |
| Mar 27, 2025 | 25.45 | 25.52 | 25.45 | 25.52 | 25.42 | 0.24% | 56,817 |
| Mar 26, 2025 | 25.54 | 25.54 | 25.43 | 25.46 | 25.36 | 0.02% | 93,591 |
| Mar 25, 2025 | 25.42 | 25.47 | 25.42 | 25.46 | 25.36 | - | 138,954 |
| Mar 24, 2025 | 25.50 | 25.50 | 25.40 | 25.46 | 25.36 | -0.14% | 72,552 |
| Mar 21, 2025 | 25.55 | 25.57 | 25.37 | 25.49 | 25.39 | 0.14% | 394,724 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.42 | 25.46 | 25.36 | -0.02% | 66,440 |
| Mar 19, 2025 | 25.52 | 25.52 | 25.40 | 25.46 | 25.36 | -0.08% | 386,414 |
| Mar 18, 2025 | 25.53 | 25.53 | 25.46 | 25.48 | 25.38 | -0.08% | 86,954 |
| Mar 17, 2025 | 25.57 | 25.57 | 25.48 | 25.50 | 25.40 | - | 152,453 |
| Mar 14, 2025 | 25.51 | 25.51 | 25.48 | 25.50 | 25.40 | 0.06% | 155,638 |
| Mar 13, 2025 | 25.60 | 25.60 | 25.48 | 25.49 | 25.39 | -0.18% | 284,811 |
| Mar 12, 2025 | 25.53 | 25.59 | 25.51 | 25.53 | 25.43 | - | 191,104 |
| Mar 11, 2025 | 25.54 | 25.55 | 25.47 | 25.53 | 25.43 | 0.20% | 380,523 |
| Mar 10, 2025 | 25.52 | 25.52 | 25.44 | 25.48 | 25.38 | -0.04% | 90,478 |
| Mar 7, 2025 | 25.52 | 25.61 | 25.49 | 25.49 | 25.39 | -0.23% | 926,207 |
| Mar 6, 2025 | 25.50 | 25.61 | 25.48 | 25.55 | 25.45 | 0.18% | 273,550 |
| Mar 5, 2025 | 25.50 | 25.52 | 25.48 | 25.51 | 25.41 | -0.02% | 2,967 |
| Mar 4, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.41 | -0.43% | 12,006 |
| Mar 3, 2025 | 25.62 | 25.64 | 25.59 | 25.62 | 25.41 | 0.07% | 9,337 |
| Feb 28, 2025 | 25.61 | 25.63 | 25.59 | 25.60 | 25.39 | - | 10,381 |
| Feb 27, 2025 | 25.60 | 25.61 | 25.56 | 25.60 | 25.39 | 0.14% | 13,565 |
| Feb 26, 2025 | 25.59 | 25.60 | 25.55 | 25.56 | 25.35 | -0.07% | 12,444 |
| Feb 25, 2025 | 25.59 | 25.59 | 25.55 | 25.58 | 25.37 | 0.01% | 7,430 |
| Feb 24, 2025 | 25.59 | 25.59 | 25.57 | 25.58 | 25.37 | 0.12% | 3,509 |
| Feb 21, 2025 | 25.57 | 25.58 | 25.54 | 25.55 | 25.34 | -0.04% | 14,985 |
| Feb 20, 2025 | 25.57 | 25.59 | 25.56 | 25.56 | 25.35 | -0.04% | 5,034 |
| Feb 19, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.36 | -0.04% | 4,152 |
| Feb 18, 2025 | 25.59 | 25.59 | 25.52 | 25.58 | 25.37 | - | 4,437 |
| Feb 14, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | 25.37 | 0.16% | 8,845 |