Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.57
-0.01 (-0.03%)
Aug 1, 2025, 4:00 PM - Market closed

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.5825.6325.5625.5725.57-0.03%102,525
Jul 31, 202525.6025.6225.5625.5825.580.06%96,143
Jul 30, 202525.6025.6025.5425.5725.57-0.03%30,116
Jul 29, 202525.6125.6125.5525.5725.570.07%38,482
Jul 28, 202525.5725.5825.5425.5625.560.02%27,108
Jul 25, 202525.5225.5725.5225.5525.550.08%67,623
Jul 24, 202525.5425.6025.5025.5325.53-0.04%87,270
Jul 23, 202525.5025.5625.5025.5425.540.12%36,623
Jul 22, 202525.5325.5725.4825.5125.51-0.04%51,430
Jul 21, 202525.5125.5825.5025.5225.52-0.04%53,111
Jul 18, 202525.5425.5425.4925.5325.530.12%97,051
Jul 17, 202525.5125.5525.4925.5025.50-0.06%99,755
Jul 16, 202525.5025.5425.4825.5225.520.10%57,516
Jul 15, 202525.5225.5425.4725.4925.49-0.12%68,739
Jul 14, 202525.4525.5525.4525.5225.520.02%40,264
Jul 11, 202525.5225.5825.4825.5225.520.06%77,851
Jul 10, 202525.4425.5125.4325.5025.500.05%145,243
Jul 9, 202525.5025.5025.4325.4925.490.03%164,898
Jul 8, 202525.5025.5025.4625.4825.480.03%267,181
Jul 7, 202525.5025.5525.4625.4725.47-0.11%87,466
Jul 3, 202525.4925.5325.4525.5025.50-0.04%126,863
Jul 2, 202525.5625.5625.4725.5125.51-0.35%80,787
Jul 1, 202525.6625.6625.6025.6025.50-276,501
Jun 30, 202525.5825.6325.5525.6025.500.04%160,628
Jun 27, 202525.6225.6225.5225.5925.49-0.06%196,305
Jun 26, 202525.7125.7125.5525.6125.510.06%153,861
Jun 25, 202525.6125.6125.5525.5925.49-0.14%178,613
Jun 24, 202525.6325.6825.5125.6325.530.26%159,738
Jun 23, 202525.4625.5725.4625.5625.460.11%125,374
Jun 20, 202525.5025.5425.4925.5325.430.16%217,411
Jun 18, 202525.5325.5325.4825.4925.390.12%86,036
Jun 17, 202525.5625.5625.4525.4625.36-0.04%148,175
Jun 16, 202525.5325.5325.4725.4725.370.02%75,690
Jun 13, 202525.5025.5125.4425.4725.37-0.11%180,835
Jun 12, 202525.5325.5325.4825.4925.390.01%134,218
Jun 11, 202525.5225.5225.4825.4925.39-0.16%168,243
Jun 10, 202525.5325.5325.4725.5325.43-217,467
Jun 9, 202525.5425.5425.4725.5325.43-101,901
Jun 6, 202525.5725.5725.4625.5325.430.20%145,484
Jun 5, 202525.5125.5125.4825.4825.38-0.12%121,854
Jun 4, 202525.5025.5125.4725.5125.41-0.12%123,577
Jun 3, 202525.4925.5425.4725.5425.44-0.33%219,876
Jun 2, 202525.6025.6425.5525.6325.430.22%146,940
May 30, 202525.5725.5825.5225.5725.370.20%332,392
May 29, 202525.6125.6225.5225.5225.32-0.20%226,833
May 28, 202525.5725.6425.5425.5725.370.04%286,755
May 27, 202525.6025.6525.5225.5625.36-316,222
May 23, 202525.5325.5625.5125.5625.360.14%187,455
May 22, 202525.5425.5425.5025.5325.330.06%87,690
May 21, 202525.4525.5325.4325.5125.310.06%343,882