Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.38
-0.04 (-0.16%)
Mar 11, 2026, 4:00 PM EDT - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 25.53 | 25.60 | 25.53 | 25.56 | 25.36 | 0.04% | 174,322 |
| Jan 15, 2026 | 25.52 | 25.57 | 25.52 | 25.55 | 25.35 | 0.04% | 176,340 |
| Jan 14, 2026 | 25.56 | 25.56 | 25.53 | 25.54 | 25.34 | 0.02% | 95,181 |
| Jan 13, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.34 | - | 114,304 |
| Jan 12, 2026 | 25.55 | 25.55 | 25.51 | 25.54 | 25.34 | - | 275,546 |
| Jan 9, 2026 | 25.59 | 25.59 | 25.53 | 25.54 | 25.34 | 0.02% | 73,106 |
| Jan 8, 2026 | 25.56 | 25.56 | 25.49 | 25.53 | 25.33 | - | 571,381 |
| Jan 7, 2026 | 25.55 | 25.55 | 25.51 | 25.53 | 25.33 | -0.02% | 83,081 |
| Jan 6, 2026 | 25.54 | 25.54 | 25.50 | 25.54 | 25.34 | 0.02% | 100,401 |
| Jan 5, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.33 | 0.07% | 171,275 |
| Jan 2, 2026 | 25.55 | 25.55 | 25.49 | 25.51 | 25.32 | - | 112,826 |
| Dec 31, 2025 | 25.53 | 25.53 | 25.49 | 25.51 | 25.31 | 0.02% | 83,365 |
| Dec 30, 2025 | 25.49 | 25.51 | 25.47 | 25.51 | 25.31 | -0.14% | 119,037 |
| Dec 29, 2025 | 25.53 | 25.54 | 25.50 | 25.54 | 25.34 | -0.10% | 640,583 |