Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.52
-0.02 (-0.08%)
At close: Aug 10, 2026, 4:00 PM EDT
25.52
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
CLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.53 | 25.55 | 25.50 | 25.52 | 25.52 | -0.08% | 146,729 |
| Aug 7, 2026 | 25.51 | 25.56 | 25.49 | 25.54 | 25.54 | 0.22% | 764,904 |
| Aug 6, 2026 | 25.51 | 25.52 | 25.48 | 25.49 | 25.49 | -0.06% | 178,320 |
| Aug 5, 2026 | 25.53 | 25.53 | 25.48 | 25.50 | 25.50 | -0.04% | 205,173 |
| Aug 4, 2026 | 25.53 | 25.53 | 25.49 | 25.51 | 25.51 | 0.06% | 94,260 |
| Aug 3, 2026 | 25.62 | 25.62 | 25.55 | 25.60 | 25.50 | -0.06% | 458,733 |
| Jul 31, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.51 | 0.02% | 129,085 |
| Jul 30, 2026 | 25.57 | 25.63 | 25.57 | 25.61 | 25.51 | 0.05% | 38,999 |
| Jul 29, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.49 | -0.01% | 33,363 |
| Jul 28, 2026 | 25.60 | 25.60 | 25.58 | 25.60 | 25.50 | -0.02% | 145,243 |
| Jul 27, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.50 | 0.06% | 105,494 |
| Jul 24, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.49 | 0.06% | 95,819 |
| Jul 23, 2026 | 25.62 | 25.62 | 25.55 | 25.57 | 25.47 | -0.02% | 625,815 |
| Jul 22, 2026 | 25.56 | 25.60 | 25.54 | 25.58 | 25.48 | 0.02% | 221,186 |
| Jul 21, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.47 | - | 143,273 |
| Jul 20, 2026 | 25.57 | 25.57 | 25.54 | 25.57 | 25.47 | 0.06% | 196,946 |
| Jul 17, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.46 | - | 76,136 |
| Jul 16, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.46 | - | 93,636 |
| Jul 15, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.46 | 0.06% | 100,963 |
| Jul 14, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.44 | -0.04% | 49,296 |
| Jul 13, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.45 | 0.06% | 120,275 |
| Jul 10, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.44 | 0.02% | 66,287 |
| Jul 9, 2026 | 25.54 | 25.56 | 25.52 | 25.53 | 25.43 | 0.08% | 141,633 |
| Jul 8, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.41 | -0.08% | 173,699 |
| Jul 7, 2026 | 25.58 | 25.58 | 25.52 | 25.53 | 25.43 | 0.02% | 187,843 |
| Jul 6, 2026 | 25.59 | 25.59 | 25.52 | 25.53 | 25.43 | -0.22% | 90,818 |
| Jul 2, 2026 | 25.54 | 25.59 | 25.52 | 25.58 | 25.48 | 0.09% | 143,575 |
| Jul 1, 2026 | 25.65 | 25.65 | 25.58 | 25.65 | 25.46 | 0.14% | 207,588 |
| Jun 30, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.42 | 0.04% | 136,991 |
| Jun 29, 2026 | 25.60 | 25.62 | 25.56 | 25.61 | 25.41 | -0.04% | 117,763 |
| Jun 26, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.42 | 0.06% | 85,276 |
| Jun 25, 2026 | 25.62 | 25.62 | 25.59 | 25.60 | 25.41 | -0.02% | 74,950 |
| Jun 24, 2026 | 25.59 | 25.61 | 25.58 | 25.61 | 25.41 | 0.04% | 171,500 |
| Jun 23, 2026 | 25.56 | 25.61 | 25.56 | 25.60 | 25.40 | 0.02% | 74,872 |
| Jun 22, 2026 | 25.60 | 25.65 | 25.55 | 25.59 | 25.40 | 0.02% | 155,930 |
| Jun 18, 2026 | 25.62 | 25.62 | 25.54 | 25.59 | 25.39 | 0.06% | 166,044 |
| Jun 17, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.38 | -0.02% | 161,881 |
| Jun 16, 2026 | 25.56 | 25.59 | 25.51 | 25.58 | 25.38 | 0.02% | 363,442 |
| Jun 15, 2026 | 25.51 | 25.59 | 25.51 | 25.57 | 25.38 | -0.08% | 203,936 |
| Jun 12, 2026 | 25.58 | 25.59 | 25.54 | 25.59 | 25.40 | 0.08% | 271,936 |
| Jun 11, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.38 | 0.12% | 709,071 |
| Jun 10, 2026 | 25.53 | 25.57 | 25.49 | 25.54 | 25.35 | 0.24% | 675,988 |
| Jun 9, 2026 | 25.54 | 25.55 | 25.48 | 25.48 | 25.29 | -0.16% | 116,911 |
| Jun 8, 2026 | 25.51 | 25.53 | 25.50 | 25.52 | 25.33 | 0.04% | 72,703 |
| Jun 5, 2026 | 25.57 | 25.57 | 25.50 | 25.51 | 25.32 | -0.06% | 135,745 |
| Jun 4, 2026 | 25.50 | 25.53 | 25.50 | 25.53 | 25.33 | 0.08% | 106,956 |
| Jun 3, 2026 | 25.55 | 25.55 | 25.49 | 25.51 | 25.31 | -0.02% | 87,874 |
| Jun 2, 2026 | 25.54 | 25.54 | 25.49 | 25.51 | 25.32 | 0.05% | 101,912 |
| Jun 1, 2026 | 25.61 | 25.61 | 25.57 | 25.60 | 25.30 | 0.06% | 53,381 |
| May 29, 2026 | 25.61 | 25.61 | 25.57 | 25.59 | 25.29 | -0.02% | 77,459 |