Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.60
+0.02 (0.08%)
Sep 22, 2026, 4:00 PM EDT - Market closed
CLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.58 | 25.60 | 25.57 | 25.60 | 25.60 | 0.08% | 210,648 |
| Sep 21, 2026 | 25.59 | 25.59 | 25.57 | 25.58 | 25.58 | - | 112,746 |
| Sep 18, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.58 | 0.04% | 96,552 |
| Sep 17, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.57 | - | 134,435 |
| Sep 16, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.57 | 0.04% | 51,066 |
| Sep 15, 2026 | 25.53 | 25.58 | 25.53 | 25.56 | 25.56 | - | 112,173 |
| Sep 14, 2026 | 25.55 | 25.57 | 25.54 | 25.56 | 25.56 | - | 190,511 |
| Sep 11, 2026 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | 0.16% | 107,245 |
| Sep 10, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | -0.04% | 203,129 |
| Sep 9, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 0.04% | 94,275 |
| Sep 8, 2026 | 25.51 | 25.54 | 25.49 | 25.52 | 25.52 | 0.13% | 175,606 |
| Sep 4, 2026 | 25.54 | 25.55 | 25.48 | 25.49 | 25.49 | -0.09% | 142,354 |
| Sep 3, 2026 | 25.49 | 25.53 | 25.49 | 25.51 | 25.51 | -0.06% | 115,596 |
| Sep 2, 2026 | 25.53 | 25.54 | 25.49 | 25.53 | 25.53 | - | 111,672 |
| Sep 1, 2026 | 25.59 | 25.63 | 25.57 | 25.63 | 25.52 | 0.16% | 137,617 |
| Aug 31, 2026 | 25.60 | 25.61 | 25.55 | 25.59 | 25.48 | 0.05% | 242,835 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.47 | 0.10% | 70,143 |
| Aug 27, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.45 | -0.14% | 111,647 |
| Aug 26, 2026 | 25.52 | 25.59 | 25.52 | 25.59 | 25.48 | 0.22% | 504,639 |
| Aug 25, 2026 | 25.55 | 25.57 | 25.52 | 25.53 | 25.43 | 0.02% | 123,140 |
| Aug 24, 2026 | 25.50 | 25.57 | 25.50 | 25.53 | 25.42 | 0.06% | 191,360 |
| Aug 21, 2026 | 25.55 | 25.57 | 25.51 | 25.51 | 25.41 | -0.04% | 209,892 |
| Aug 20, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.42 | -0.04% | 98,078 |
| Aug 19, 2026 | 25.57 | 25.57 | 25.52 | 25.53 | 25.43 | -0.06% | 217,501 |
| Aug 18, 2026 | 25.58 | 25.58 | 25.53 | 25.55 | 25.44 | -0.06% | 143,100 |
| Aug 17, 2026 | 25.58 | 25.58 | 25.53 | 25.56 | 25.46 | 0.08% | 80,648 |
| Aug 14, 2026 | 25.52 | 25.57 | 25.52 | 25.54 | 25.44 | -0.08% | 118,068 |
| Aug 13, 2026 | 25.53 | 25.56 | 25.51 | 25.56 | 25.46 | 0.12% | 141,349 |
| Aug 12, 2026 | 25.53 | 25.54 | 25.51 | 25.53 | 25.42 | -0.02% | 215,787 |
| Aug 11, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.43 | 0.06% | 179,063 |
| Aug 10, 2026 | 25.53 | 25.55 | 25.50 | 25.52 | 25.42 | -0.08% | 148,956 |
| Aug 7, 2026 | 25.51 | 25.56 | 25.49 | 25.54 | 25.44 | 0.22% | 764,905 |
| Aug 6, 2026 | 25.51 | 25.52 | 25.48 | 25.49 | 25.38 | -0.06% | 178,321 |
| Aug 5, 2026 | 25.53 | 25.53 | 25.48 | 25.50 | 25.40 | -0.04% | 208,314 |
| Aug 4, 2026 | 25.53 | 25.53 | 25.49 | 25.51 | 25.41 | 0.06% | 94,260 |
| Aug 3, 2026 | 25.62 | 25.62 | 25.55 | 25.60 | 25.39 | -0.06% | 458,733 |
| Jul 31, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.40 | 0.02% | 129,085 |
| Jul 30, 2026 | 25.57 | 25.63 | 25.57 | 25.61 | 25.40 | 0.05% | 38,999 |
| Jul 29, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.39 | -0.01% | 33,363 |
| Jul 28, 2026 | 25.60 | 25.60 | 25.58 | 25.60 | 25.39 | -0.02% | 145,243 |
| Jul 27, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.40 | 0.06% | 105,494 |
| Jul 24, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.38 | 0.06% | 95,819 |
| Jul 23, 2026 | 25.62 | 25.62 | 25.55 | 25.57 | 25.37 | -0.02% | 625,815 |
| Jul 22, 2026 | 25.56 | 25.60 | 25.54 | 25.58 | 25.37 | 0.02% | 221,186 |
| Jul 21, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.37 | - | 143,273 |
| Jul 20, 2026 | 25.57 | 25.57 | 25.54 | 25.57 | 25.37 | 0.06% | 196,946 |
| Jul 17, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.35 | - | 76,136 |
| Jul 16, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.35 | - | 93,636 |
| Jul 15, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.35 | 0.06% | 100,963 |
| Jul 14, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.34 | -0.04% | 49,296 |