Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.55
-0.01 (-0.04%)
Apr 23, 2026, 11:32 AM EDT - Market open
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.53 | 25.57 | 25.53 | 25.54 | - | -0.07% | 61,461 |
| Apr 22, 2026 | 25.56 | 25.56 | 25.52 | 25.56 | 25.56 | 0.12% | 125,930 |
| Apr 21, 2026 | 25.51 | 25.56 | 25.51 | 25.53 | 25.53 | -0.07% | 142,614 |
| Apr 20, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.55 | 0.05% | 67,332 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.52 | 25.54 | 25.54 | 0.06% | 83,595 |
| Apr 16, 2026 | 25.51 | 25.54 | 25.51 | 25.52 | 25.52 | -0.04% | 185,571 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.50 | 25.53 | 25.53 | 0.04% | 107,314 |
| Apr 14, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.08% | 311,879 |
| Apr 13, 2026 | 25.45 | 25.52 | 25.45 | 25.50 | 25.50 | 0.04% | 119,137 |
| Apr 10, 2026 | 25.46 | 25.53 | 25.46 | 25.49 | 25.49 | -0.08% | 143,251 |
| Apr 9, 2026 | 25.51 | 25.53 | 25.45 | 25.51 | 25.51 | 0.08% | 171,797 |
| Apr 8, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | -0.04% | 83,446 |
| Apr 7, 2026 | 25.49 | 25.51 | 25.46 | 25.50 | 25.50 | 0.04% | 224,194 |
| Apr 6, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | - | 43,567 |
| Apr 2, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | -0.35% | 103,426 |
| Apr 1, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.47 | 0.04% | 80,358 |
| Mar 31, 2026 | 25.52 | 25.58 | 25.52 | 25.57 | 25.46 | 0.02% | 126,299 |
| Mar 30, 2026 | 25.56 | 25.57 | 25.50 | 25.57 | 25.46 | 0.04% | 128,618 |
| Mar 27, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.45 | 0.12% | 257,334 |
| Mar 26, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.42 | -0.06% | 137,272 |
| Mar 25, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.43 | 0.04% | 71,211 |
| Mar 24, 2026 | 25.44 | 25.53 | 25.44 | 25.53 | 25.42 | 0.27% | 291,930 |
| Mar 23, 2026 | 25.52 | 25.52 | 25.44 | 25.46 | 25.35 | 0.20% | 927,713 |
| Mar 20, 2026 | 25.49 | 25.51 | 25.38 | 25.41 | 25.30 | -0.04% | 735,156 |
| Mar 19, 2026 | 25.43 | 25.44 | 25.40 | 25.42 | 25.31 | 0.12% | 249,086 |
| Mar 18, 2026 | 25.44 | 25.44 | 25.39 | 25.39 | 25.28 | 0.04% | 56,549 |
| Mar 17, 2026 | 25.37 | 25.43 | 25.37 | 25.38 | 25.27 | -0.08% | 160,162 |
| Mar 16, 2026 | 25.41 | 25.44 | 25.39 | 25.40 | 25.29 | 0.08% | 96,375 |
| Mar 13, 2026 | 25.39 | 25.47 | 25.35 | 25.38 | 25.27 | 0.12% | 206,602 |
| Mar 12, 2026 | 25.35 | 25.39 | 25.35 | 25.35 | 25.24 | -0.12% | 256,307 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.37 | 25.38 | 25.27 | -0.15% | 808,504 |
| Mar 10, 2026 | 25.45 | 25.46 | 25.40 | 25.42 | 25.31 | -0.13% | 339,892 |
| Mar 9, 2026 | 25.40 | 25.46 | 25.40 | 25.45 | 25.34 | 0.20% | 230,344 |
| Mar 6, 2026 | 25.38 | 25.46 | 25.36 | 25.40 | 25.29 | -0.04% | 513,324 |
| Mar 5, 2026 | 25.37 | 25.46 | 25.37 | 25.41 | 25.30 | -0.05% | 114,951 |
| Mar 4, 2026 | 25.46 | 25.46 | 25.39 | 25.42 | 25.31 | -0.33% | 478,041 |
| Mar 3, 2026 | 25.44 | 25.51 | 25.42 | 25.51 | 25.40 | -0.41% | 336,146 |
| Mar 2, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.41 | 0.02% | 309,375 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.59 | 25.61 | 25.40 | -0.02% | 371,757 |
| Feb 26, 2026 | 25.58 | 25.62 | 25.58 | 25.61 | 25.41 | 0.04% | 407,139 |
| Feb 25, 2026 | 25.60 | 25.62 | 25.57 | 25.60 | 25.40 | 0.01% | 585,552 |
| Feb 24, 2026 | 25.59 | 25.60 | 25.55 | 25.60 | 25.40 | -0.01% | 379,433 |
| Feb 23, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.40 | 0.05% | 50,015 |
| Feb 20, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.39 | -0.01% | 56,102 |
| Feb 19, 2026 | 25.56 | 25.59 | 25.55 | 25.59 | 25.39 | 0.04% | 56,378 |
| Feb 18, 2026 | 25.58 | 25.58 | 25.56 | 25.58 | 25.38 | - | 171,711 |
| Feb 17, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.38 | 0.04% | 70,624 |
| Feb 13, 2026 | 25.57 | 25.57 | 25.55 | 25.57 | 25.37 | 0.04% | 157,877 |
| Feb 12, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.36 | 0.01% | 79,726 |
| Feb 11, 2026 | 25.55 | 25.56 | 25.53 | 25.56 | 25.36 | 0.03% | 51,417 |