Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.61
+0.01 (0.04%)
At close: Jun 24, 2026, 4:00 PM EDT
25.61
0.00 (0.00%)
After-hours: Jun 24, 2026, 8:00 PM EDT
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.59 | 25.61 | 25.58 | 25.61 | 25.61 | 0.04% | 171,500 |
| Jun 23, 2026 | 25.56 | 25.61 | 25.56 | 25.60 | 25.60 | 0.02% | 74,863 |
| Jun 22, 2026 | 25.60 | 25.65 | 25.55 | 25.59 | 25.59 | 0.02% | 155,730 |
| Jun 18, 2026 | 25.62 | 25.62 | 25.54 | 25.59 | 25.59 | 0.06% | 166,044 |
| Jun 17, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.02% | 161,881 |
| Jun 16, 2026 | 25.56 | 25.59 | 25.51 | 25.58 | 25.58 | 0.02% | 363,442 |
| Jun 15, 2026 | 25.51 | 25.59 | 25.51 | 25.57 | 25.57 | -0.08% | 203,936 |
| Jun 12, 2026 | 25.58 | 25.59 | 25.54 | 25.59 | 25.59 | 0.08% | 267,581 |
| Jun 11, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.12% | 709,071 |
| Jun 10, 2026 | 25.53 | 25.57 | 25.49 | 25.54 | 25.54 | 0.24% | 675,988 |
| Jun 9, 2026 | 25.54 | 25.55 | 25.48 | 25.48 | 25.48 | -0.16% | 116,911 |
| Jun 8, 2026 | 25.51 | 25.53 | 25.50 | 25.52 | 25.52 | 0.04% | 72,703 |
| Jun 5, 2026 | 25.57 | 25.57 | 25.50 | 25.51 | 25.51 | -0.06% | 135,745 |
| Jun 4, 2026 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.08% | 106,956 |
| Jun 3, 2026 | 25.55 | 25.55 | 25.49 | 25.51 | 25.51 | -0.02% | 87,874 |
| Jun 2, 2026 | 25.54 | 25.54 | 25.49 | 25.51 | 25.51 | 0.05% | 101,912 |
| Jun 1, 2026 | 25.61 | 25.61 | 25.57 | 25.60 | 25.50 | 0.06% | 53,381 |
| May 29, 2026 | 25.61 | 25.61 | 25.57 | 25.59 | 25.48 | -0.02% | 77,459 |
| May 28, 2026 | 25.63 | 25.63 | 25.56 | 25.59 | 25.49 | 0.04% | 287,878 |
| May 27, 2026 | 25.61 | 25.61 | 25.55 | 25.58 | 25.48 | -0.12% | 157,226 |
| May 26, 2026 | 25.62 | 25.62 | 25.58 | 25.61 | 25.51 | - | 62,062 |
| May 22, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.51 | 0.10% | 94,324 |
| May 21, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.48 | - | 22,142 |
| May 20, 2026 | 25.53 | 25.60 | 25.53 | 25.59 | 25.48 | 0.06% | 98,721 |
| May 19, 2026 | 25.53 | 25.59 | 25.53 | 25.57 | 25.47 | 0.06% | 61,186 |
| May 18, 2026 | 25.56 | 25.58 | 25.54 | 25.56 | 25.45 | 0.02% | 125,687 |
| May 15, 2026 | 25.60 | 25.60 | 25.51 | 25.55 | 25.45 | -0.08% | 337,087 |
| May 14, 2026 | 25.57 | 25.57 | 25.53 | 25.57 | 25.47 | 0.14% | 188,882 |
| May 13, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.43 | -0.06% | 104,381 |
| May 12, 2026 | 25.54 | 25.56 | 25.53 | 25.55 | 25.45 | 0.10% | 89,409 |
| May 11, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.42 | -0.14% | 76,112 |
| May 8, 2026 | 25.57 | 25.57 | 25.51 | 25.56 | 25.46 | 0.10% | 113,035 |
| May 7, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.43 | -0.02% | 92,690 |
| May 6, 2026 | 25.52 | 25.55 | 25.50 | 25.54 | 25.44 | 0.12% | 212,583 |
| May 5, 2026 | 25.51 | 25.53 | 25.49 | 25.51 | 25.41 | 0.09% | 67,875 |
| May 4, 2026 | 25.56 | 25.56 | 25.48 | 25.49 | 25.39 | -0.07% | 277,299 |
| May 1, 2026 | 25.63 | 25.64 | 25.57 | 25.60 | 25.40 | -0.16% | 344,478 |
| Apr 30, 2026 | 25.64 | 25.64 | 25.57 | 25.64 | 25.44 | 0.20% | 87,746 |
| Apr 29, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.39 | - | 61,292 |
| Apr 28, 2026 | 25.54 | 25.61 | 25.54 | 25.59 | 25.39 | 0.05% | 154,427 |
| Apr 27, 2026 | 25.60 | 25.61 | 25.54 | 25.58 | 25.38 | -0.01% | 261,356 |
| Apr 24, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.38 | 0.08% | 140,811 |
| Apr 23, 2026 | 25.53 | 25.59 | 25.53 | 25.56 | 25.36 | - | 139,164 |
| Apr 22, 2026 | 25.56 | 25.56 | 25.52 | 25.56 | 25.36 | 0.12% | 125,930 |
| Apr 21, 2026 | 25.51 | 25.56 | 25.51 | 25.53 | 25.33 | -0.07% | 142,614 |
| Apr 20, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.35 | 0.05% | 67,332 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.52 | 25.54 | 25.34 | 0.06% | 83,595 |
| Apr 16, 2026 | 25.51 | 25.54 | 25.51 | 25.52 | 25.32 | -0.04% | 185,571 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.50 | 25.53 | 25.33 | 0.04% | 107,319 |
| Apr 14, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.32 | 0.08% | 311,879 |