Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.58
+0.01 (0.02%)
Apr 1, 2026, 1:26 PM EDT - Market open
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.52 | 25.58 | 25.52 | 25.57 | 25.57 | 0.02% | 126,299 |
| Mar 30, 2026 | 25.56 | 25.57 | 25.50 | 25.57 | 25.57 | 0.04% | 128,618 |
| Mar 27, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 0.12% | 256,834 |
| Mar 26, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | -0.06% | 137,272 |
| Mar 25, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.54 | 0.04% | 71,211 |
| Mar 24, 2026 | 25.44 | 25.53 | 25.44 | 25.53 | 25.53 | 0.27% | 291,930 |
| Mar 23, 2026 | 25.52 | 25.52 | 25.44 | 25.46 | 25.46 | 0.20% | 927,713 |
| Mar 20, 2026 | 25.49 | 25.51 | 25.38 | 25.41 | 25.41 | -0.04% | 735,156 |
| Mar 19, 2026 | 25.43 | 25.44 | 25.40 | 25.42 | 25.42 | 0.12% | 248,906 |
| Mar 18, 2026 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | 0.04% | 56,299 |
| Mar 17, 2026 | 25.37 | 25.43 | 25.37 | 25.38 | 25.38 | -0.08% | 160,062 |
| Mar 16, 2026 | 25.41 | 25.44 | 25.39 | 25.40 | 25.40 | 0.08% | 96,375 |
| Mar 13, 2026 | 25.39 | 25.47 | 25.35 | 25.38 | 25.38 | 0.12% | 206,582 |
| Mar 12, 2026 | 25.35 | 25.39 | 25.35 | 25.35 | 25.35 | -0.12% | 256,232 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.37 | 25.38 | 25.38 | -0.15% | 808,504 |
| Mar 10, 2026 | 25.45 | 25.46 | 25.40 | 25.42 | 25.42 | -0.13% | 339,612 |
| Mar 9, 2026 | 25.40 | 25.46 | 25.40 | 25.45 | 25.45 | 0.20% | 230,094 |
| Mar 6, 2026 | 25.38 | 25.46 | 25.36 | 25.40 | 25.40 | -0.04% | 513,024 |
| Mar 5, 2026 | 25.37 | 25.46 | 25.37 | 25.41 | 25.41 | -0.05% | 114,951 |
| Mar 4, 2026 | 25.46 | 25.46 | 25.39 | 25.42 | 25.42 | -0.33% | 478,011 |
| Mar 3, 2026 | 25.44 | 25.51 | 25.42 | 25.51 | 25.51 | -0.41% | 336,146 |
| Mar 2, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.52 | 0.02% | 309,375 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.59 | 25.61 | 25.51 | -0.02% | 371,757 |
| Feb 26, 2026 | 25.58 | 25.62 | 25.58 | 25.61 | 25.52 | 0.04% | 407,139 |
| Feb 25, 2026 | 25.60 | 25.62 | 25.57 | 25.60 | 25.51 | 0.01% | 585,552 |
| Feb 24, 2026 | 25.59 | 25.60 | 25.55 | 25.60 | 25.51 | -0.01% | 379,433 |
| Feb 23, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.51 | 0.05% | 50,015 |
| Feb 20, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.50 | -0.01% | 56,102 |
| Feb 19, 2026 | 25.56 | 25.59 | 25.55 | 25.59 | 25.50 | 0.04% | 56,378 |
| Feb 18, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.49 | - | 171,711 |
| Feb 17, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.49 | 0.04% | 70,624 |
| Feb 13, 2026 | 25.57 | 25.57 | 25.55 | 25.57 | 25.48 | 0.04% | 157,877 |
| Feb 12, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.47 | 0.01% | 79,726 |
| Feb 11, 2026 | 25.55 | 25.56 | 25.53 | 25.56 | 25.47 | 0.03% | 51,417 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.46 | - | 55,421 |
| Feb 9, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.46 | - | 117,432 |
| Feb 6, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.46 | 0.01% | 91,731 |
| Feb 5, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.46 | 0.05% | 102,392 |
| Feb 4, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.44 | -0.02% | 227,334 |
| Feb 3, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.45 | -0.37% | 98,683 |
| Feb 2, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.44 | 0.04% | 62,147 |
| Jan 30, 2026 | 25.63 | 25.63 | 25.59 | 25.63 | 25.43 | 0.02% | 123,681 |
| Jan 29, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.42 | 0.02% | 93,023 |
| Jan 28, 2026 | 25.66 | 25.66 | 25.58 | 25.62 | 25.42 | 0.02% | 120,743 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.59 | 25.61 | 25.41 | 0.06% | 192,709 |
| Jan 26, 2026 | 25.58 | 25.61 | 25.58 | 25.60 | 25.40 | -0.01% | 49,360 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.58 | 25.60 | 25.40 | 0.03% | 111,664 |
| Jan 22, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.39 | - | 78,991 |
| Jan 21, 2026 | 25.61 | 25.61 | 25.55 | 25.59 | 25.39 | 0.04% | 166,318 |
| Jan 20, 2026 | 25.54 | 25.59 | 25.53 | 25.58 | 25.38 | 0.08% | 219,614 |