Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.61
+0.02 (0.08%)
May 22, 2026, 4:00 PM EDT - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.61 | 0.10% | 94,324 |
| May 21, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.59 | - | 22,142 |
| May 20, 2026 | 25.53 | 25.60 | 25.53 | 25.59 | 25.59 | 0.06% | 98,681 |
| May 19, 2026 | 25.53 | 25.59 | 25.53 | 25.57 | 25.57 | 0.06% | 61,184 |
| May 18, 2026 | 25.56 | 25.58 | 25.54 | 25.56 | 25.56 | 0.02% | 125,687 |
| May 15, 2026 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | -0.08% | 337,087 |
| May 14, 2026 | 25.57 | 25.57 | 25.53 | 25.57 | 25.57 | 0.14% | 188,882 |
| May 13, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.54 | -0.06% | 104,381 |
| May 12, 2026 | 25.54 | 25.56 | 25.53 | 25.55 | 25.55 | 0.10% | 89,409 |
| May 11, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | -0.14% | 76,112 |
| May 8, 2026 | 25.57 | 25.57 | 25.51 | 25.56 | 25.56 | 0.10% | 113,035 |
| May 7, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -0.02% | 92,690 |
| May 6, 2026 | 25.52 | 25.55 | 25.50 | 25.54 | 25.54 | 0.12% | 212,583 |
| May 5, 2026 | 25.51 | 25.53 | 25.49 | 25.51 | 25.51 | 0.09% | 67,875 |
| May 4, 2026 | 25.56 | 25.56 | 25.48 | 25.49 | 25.49 | -0.07% | 277,299 |
| May 1, 2026 | 25.63 | 25.64 | 25.57 | 25.60 | 25.50 | -0.16% | 344,478 |
| Apr 30, 2026 | 25.64 | 25.64 | 25.57 | 25.64 | 25.54 | 0.20% | 87,746 |
| Apr 29, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.50 | - | 61,292 |
| Apr 28, 2026 | 25.54 | 25.61 | 25.54 | 25.59 | 25.50 | 0.05% | 154,427 |
| Apr 27, 2026 | 25.60 | 25.61 | 25.54 | 25.58 | 25.48 | -0.01% | 261,356 |
| Apr 24, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.49 | 0.08% | 140,811 |
| Apr 23, 2026 | 25.53 | 25.59 | 25.53 | 25.56 | 25.47 | - | 139,164 |
| Apr 22, 2026 | 25.56 | 25.56 | 25.52 | 25.56 | 25.47 | 0.12% | 125,930 |
| Apr 21, 2026 | 25.51 | 25.56 | 25.51 | 25.53 | 25.44 | -0.07% | 142,614 |
| Apr 20, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.45 | 0.05% | 67,332 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.52 | 25.54 | 25.44 | 0.06% | 83,595 |
| Apr 16, 2026 | 25.51 | 25.54 | 25.51 | 25.52 | 25.43 | -0.04% | 185,571 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.50 | 25.53 | 25.44 | 0.04% | 107,319 |
| Apr 14, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.43 | 0.08% | 311,879 |
| Apr 13, 2026 | 25.45 | 25.52 | 25.45 | 25.50 | 25.41 | 0.04% | 119,137 |
| Apr 10, 2026 | 25.46 | 25.53 | 25.46 | 25.49 | 25.40 | -0.08% | 143,251 |
| Apr 9, 2026 | 25.51 | 25.53 | 25.45 | 25.51 | 25.42 | 0.08% | 171,797 |
| Apr 8, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.40 | -0.04% | 83,446 |
| Apr 7, 2026 | 25.49 | 25.51 | 25.46 | 25.50 | 25.41 | 0.04% | 224,194 |
| Apr 6, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.40 | - | 43,567 |
| Apr 2, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.40 | 0.08% | 103,426 |
| Apr 1, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.38 | 0.04% | 80,358 |
| Mar 31, 2026 | 25.52 | 25.58 | 25.52 | 25.57 | 25.37 | 0.02% | 126,299 |
| Mar 30, 2026 | 25.56 | 25.57 | 25.50 | 25.57 | 25.36 | 0.04% | 128,618 |
| Mar 27, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.35 | 0.12% | 257,334 |
| Mar 26, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.32 | -0.06% | 137,272 |
| Mar 25, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.34 | 0.04% | 71,211 |
| Mar 24, 2026 | 25.44 | 25.53 | 25.44 | 25.53 | 25.33 | 0.27% | 291,930 |
| Mar 23, 2026 | 25.52 | 25.52 | 25.44 | 25.46 | 25.26 | 0.20% | 927,713 |
| Mar 20, 2026 | 25.49 | 25.51 | 25.38 | 25.41 | 25.21 | -0.04% | 735,156 |
| Mar 19, 2026 | 25.43 | 25.44 | 25.40 | 25.42 | 25.22 | 0.12% | 249,086 |
| Mar 18, 2026 | 25.44 | 25.44 | 25.39 | 25.39 | 25.19 | 0.04% | 56,549 |
| Mar 17, 2026 | 25.37 | 25.43 | 25.37 | 25.38 | 25.18 | -0.08% | 160,162 |
| Mar 16, 2026 | 25.41 | 25.44 | 25.39 | 25.40 | 25.20 | 0.08% | 96,375 |
| Mar 13, 2026 | 25.39 | 25.47 | 25.35 | 25.38 | 25.18 | 0.12% | 206,602 |