Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.50
0.00 (0.00%)
At close: Oct 16, 2025, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Oct 16, 2025, 6:30 PM EDT
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 25.56 | 25.56 | 25.49 | 25.49 | - | -0.04% | 66,424 |
| Oct 15, 2025 | 25.53 | 25.56 | 25.50 | 25.50 | 25.50 | -0.19% | 63,120 |
| Oct 14, 2025 | 25.47 | 25.56 | 25.47 | 25.55 | 25.55 | - | 160,578 |
| Oct 13, 2025 | 25.54 | 25.56 | 25.43 | 25.55 | 25.55 | 0.12% | 193,586 |
| Oct 10, 2025 | 25.53 | 25.55 | 25.51 | 25.52 | 25.52 | -0.04% | 51,540 |
| Oct 9, 2025 | 25.52 | 25.55 | 25.50 | 25.53 | 25.53 | 0.06% | 126,918 |
| Oct 8, 2025 | 25.51 | 25.56 | 25.50 | 25.51 | 25.51 | -0.04% | 43,816 |
| Oct 7, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.53 | -0.02% | 43,360 |
| Oct 6, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.08% | 62,583 |
| Oct 3, 2025 | 25.51 | 25.54 | 25.47 | 25.51 | 25.51 | 0.16% | 103,382 |
| Oct 2, 2025 | 25.54 | 25.54 | 25.39 | 25.47 | 25.47 | -0.56% | 374,181 |
| Oct 1, 2025 | 25.59 | 25.63 | 25.56 | 25.61 | 25.50 | 0.17% | 369,972 |
| Sep 30, 2025 | 25.65 | 25.65 | 25.55 | 25.57 | 25.46 | 0.03% | 168,984 |
| Sep 29, 2025 | 25.62 | 25.62 | 25.54 | 25.56 | 25.45 | -0.05% | 74,138 |
| Sep 26, 2025 | 25.59 | 25.59 | 25.56 | 25.58 | 25.46 | 0.02% | 36,811 |
| Sep 25, 2025 | 25.53 | 25.58 | 25.52 | 25.57 | 25.46 | 0.12% | 65,069 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.53 | 25.54 | 25.43 | -0.04% | 46,300 |
| Sep 23, 2025 | 25.62 | 25.62 | 25.53 | 25.55 | 25.44 | 0.02% | 60,886 |
| Sep 22, 2025 | 25.54 | 25.58 | 25.54 | 25.55 | 25.43 | -0.02% | 97,591 |
| Sep 19, 2025 | 25.55 | 25.57 | 25.54 | 25.55 | 25.44 | - | 40,966 |
| Sep 18, 2025 | 25.56 | 25.57 | 25.55 | 25.55 | 25.44 | -0.12% | 97,510 |
| Sep 17, 2025 | 25.57 | 25.59 | 25.55 | 25.58 | 25.47 | -0.04% | 26,859 |
| Sep 16, 2025 | 25.60 | 25.60 | 25.53 | 25.59 | 25.48 | 0.20% | 51,648 |
| Sep 15, 2025 | 25.51 | 25.59 | 25.51 | 25.54 | 25.43 | -0.08% | 112,661 |
| Sep 12, 2025 | 25.59 | 25.59 | 25.54 | 25.56 | 25.45 | 0.16% | 24,178 |
| Sep 11, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.41 | -0.12% | 57,291 |
| Sep 10, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.44 | 0.12% | 91,896 |
| Sep 9, 2025 | 25.52 | 25.55 | 25.52 | 25.52 | 25.41 | -0.03% | 66,451 |
| Sep 8, 2025 | 25.57 | 25.57 | 25.51 | 25.53 | 25.41 | 0.04% | 48,364 |
| Sep 5, 2025 | 25.53 | 25.54 | 25.51 | 25.52 | 25.40 | 0.03% | 45,283 |
| Sep 4, 2025 | 25.50 | 25.54 | 25.49 | 25.51 | 25.40 | -0.03% | 104,532 |
| Sep 3, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.40 | -0.33% | 67,912 |
| Sep 2, 2025 | 25.53 | 25.64 | 25.53 | 25.60 | 25.37 | -0.11% | 56,491 |
| Aug 29, 2025 | 25.63 | 25.64 | 25.61 | 25.63 | 25.40 | 0.10% | 44,407 |
| Aug 28, 2025 | 25.59 | 25.62 | 25.56 | 25.61 | 25.37 | -0.02% | 330,553 |
| Aug 27, 2025 | 25.65 | 25.65 | 25.60 | 25.61 | 25.38 | - | 46,109 |
| Aug 26, 2025 | 25.60 | 25.61 | 25.58 | 25.61 | 25.38 | 0.05% | 88,699 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.58 | 25.60 | 25.37 | 0.05% | 21,283 |
| Aug 22, 2025 | 25.58 | 25.60 | 25.58 | 25.59 | 25.36 | 0.02% | 42,985 |
| Aug 21, 2025 | 25.57 | 25.60 | 25.54 | 25.58 | 25.35 | 0.02% | 49,193 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.53 | 25.58 | 25.34 | 0.03% | 64,160 |
| Aug 19, 2025 | 25.58 | 25.60 | 25.52 | 25.57 | 25.34 | -0.03% | 45,055 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.56 | 25.58 | 25.34 | 0.04% | 69,591 |
| Aug 15, 2025 | 25.52 | 25.58 | 25.52 | 25.57 | 25.33 | 0.18% | 27,760 |
| Aug 14, 2025 | 25.52 | 25.57 | 25.51 | 25.52 | 25.29 | -0.05% | 49,529 |
| Aug 13, 2025 | 25.52 | 25.56 | 25.52 | 25.53 | 25.30 | 0.05% | 41,895 |
| Aug 12, 2025 | 25.51 | 25.56 | 25.51 | 25.52 | 25.29 | -0.20% | 106,542 |
| Aug 11, 2025 | 25.53 | 25.57 | 25.52 | 25.57 | 25.34 | 0.08% | 29,081 |
| Aug 8, 2025 | 25.54 | 25.55 | 25.51 | 25.55 | 25.32 | 0.12% | 109,036 |
| Aug 7, 2025 | 25.54 | 25.54 | 25.50 | 25.52 | 25.29 | 0.04% | 281,480 |