Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.55
-0.01 (-0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.55 | 25.56 | 25.55 | 25.55 | 25.55 | -0.04% | 141,185 |
| Oct 14, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 25.56 | -0.08% | 107,632 |
| Oct 13, 2026 | 25.55 | 25.58 | 25.54 | 25.58 | 25.58 | 0.08% | 150,924 |
| Oct 12, 2026 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | 0.16% | 106,870 |
| Oct 9, 2026 | 25.52 | 25.55 | 25.52 | 25.52 | 25.52 | -0.06% | 126,432 |
| Oct 8, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 0.02% | 75,604 |
| Oct 7, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | -0.02% | 123,160 |
| Oct 6, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.54 | -0.10% | 394,136 |
| Oct 5, 2026 | 25.67 | 25.67 | 25.51 | 25.56 | 25.56 | 0.16% | 233,559 |
| Oct 2, 2026 | 25.52 | 25.54 | 25.50 | 25.52 | 25.52 | 0.06% | 328,797 |
| Oct 1, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.51 | - | 261,689 |
| Sep 30, 2026 | 25.61 | 25.63 | 25.59 | 25.61 | 25.51 | -0.08% | 333,068 |
| Sep 29, 2026 | 25.63 | 25.63 | 25.60 | 25.63 | 25.53 | 0.08% | 338,518 |
| Sep 28, 2026 | 25.57 | 25.61 | 25.57 | 25.61 | 25.51 | 0.12% | 143,423 |
| Sep 25, 2026 | 25.60 | 25.62 | 25.58 | 25.58 | 25.48 | -0.10% | 144,177 |
| Sep 24, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.50 | 0.04% | 62,136 |
| Sep 23, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.49 | -0.02% | 87,174 |
| Sep 22, 2026 | 25.58 | 25.60 | 25.57 | 25.60 | 25.50 | 0.08% | 210,650 |
| Sep 21, 2026 | 25.59 | 25.59 | 25.57 | 25.58 | 25.48 | - | 112,757 |
| Sep 18, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.48 | 0.04% | 96,553 |
| Sep 17, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.47 | - | 134,435 |
| Sep 16, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.47 | 0.04% | 51,068 |
| Sep 15, 2026 | 25.53 | 25.58 | 25.53 | 25.56 | 25.46 | - | 112,173 |
| Sep 14, 2026 | 25.55 | 25.57 | 25.54 | 25.56 | 25.46 | - | 190,512 |
| Sep 11, 2026 | 25.51 | 25.56 | 25.51 | 25.56 | 25.46 | 0.16% | 107,246 |
| Sep 10, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.42 | -0.04% | 203,130 |
| Sep 9, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.43 | 0.04% | 94,275 |
| Sep 8, 2026 | 25.51 | 25.54 | 25.49 | 25.52 | 25.42 | 0.13% | 175,607 |
| Sep 4, 2026 | 25.54 | 25.55 | 25.48 | 25.49 | 25.38 | -0.09% | 142,355 |
| Sep 3, 2026 | 25.49 | 25.53 | 25.49 | 25.51 | 25.41 | -0.06% | 115,596 |
| Sep 2, 2026 | 25.53 | 25.54 | 25.49 | 25.53 | 25.42 | - | 111,672 |
| Sep 1, 2026 | 25.59 | 25.63 | 25.57 | 25.63 | 25.42 | 0.16% | 137,617 |
| Aug 31, 2026 | 25.60 | 25.61 | 25.55 | 25.59 | 25.38 | 0.05% | 242,835 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.37 | 0.10% | 70,143 |
| Aug 27, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.34 | -0.14% | 111,647 |
| Aug 26, 2026 | 25.52 | 25.59 | 25.52 | 25.59 | 25.38 | 0.22% | 504,639 |
| Aug 25, 2026 | 25.55 | 25.57 | 25.52 | 25.53 | 25.32 | 0.02% | 123,140 |
| Aug 24, 2026 | 25.50 | 25.57 | 25.50 | 25.53 | 25.32 | 0.06% | 191,360 |
| Aug 21, 2026 | 25.55 | 25.57 | 25.51 | 25.51 | 25.30 | -0.04% | 209,892 |
| Aug 20, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.31 | -0.04% | 98,078 |
| Aug 19, 2026 | 25.57 | 25.57 | 25.52 | 25.53 | 25.32 | -0.06% | 217,501 |
| Aug 18, 2026 | 25.58 | 25.58 | 25.53 | 25.55 | 25.34 | -0.06% | 143,100 |
| Aug 17, 2026 | 25.58 | 25.58 | 25.53 | 25.56 | 25.35 | 0.08% | 80,648 |
| Aug 14, 2026 | 25.52 | 25.57 | 25.52 | 25.54 | 25.33 | -0.08% | 118,068 |
| Aug 13, 2026 | 25.53 | 25.56 | 25.51 | 25.56 | 25.35 | 0.12% | 141,349 |
| Aug 12, 2026 | 25.53 | 25.54 | 25.51 | 25.53 | 25.32 | -0.02% | 215,787 |
| Aug 11, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.33 | 0.06% | 179,063 |
| Aug 10, 2026 | 25.53 | 25.55 | 25.50 | 25.52 | 25.31 | -0.08% | 148,956 |
| Aug 7, 2026 | 25.51 | 25.56 | 25.49 | 25.54 | 25.33 | 0.22% | 764,905 |
| Aug 6, 2026 | 25.51 | 25.52 | 25.48 | 25.49 | 25.28 | -0.06% | 178,321 |