Eldridge AAA CLO ETF (CLOX)
NYSEARCA: CLOX · Real-Time Price · USD
25.53
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
CLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.53 | 25.54 | 25.47 | 25.53 | 25.53 | 0.12% | 82,328 |
| Dec 4, 2025 | 25.47 | 25.51 | 25.47 | 25.50 | 25.50 | -0.08% | 85,444 |
| Dec 3, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | 0.08% | 106,523 |
| Dec 2, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | -0.39% | 122,611 |
| Dec 1, 2025 | 25.59 | 25.60 | 25.56 | 25.60 | 25.49 | 0.02% | 261,838 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.58 | 25.59 | 25.49 | - | 53,570 |
| Nov 26, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.49 | 0.06% | 85,707 |
| Nov 25, 2025 | 25.59 | 25.59 | 25.57 | 25.58 | 25.47 | - | 124,510 |
| Nov 24, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | 25.48 | 0.06% | 90,454 |
| Nov 21, 2025 | 25.56 | 25.59 | 25.54 | 25.56 | 25.46 | 0.02% | 94,548 |
| Nov 20, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.45 | 0.01% | 41,793 |
| Nov 19, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.45 | -0.02% | 47,525 |
| Nov 18, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.46 | 0.05% | 58,706 |
| Nov 17, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.44 | -0.02% | 63,205 |
| Nov 14, 2025 | 25.55 | 25.56 | 25.52 | 25.55 | 25.45 | 0.04% | 107,629 |
| Nov 13, 2025 | 25.51 | 25.55 | 25.51 | 25.54 | 25.44 | 0.03% | 25,831 |
| Nov 12, 2025 | 25.53 | 25.54 | 25.53 | 25.53 | 25.43 | -0.01% | 50,116 |
| Nov 11, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.43 | 0.04% | 55,923 |
| Nov 10, 2025 | 25.56 | 25.56 | 25.50 | 25.53 | 25.42 | - | 46,530 |
| Nov 7, 2025 | 25.55 | 25.55 | 25.49 | 25.53 | 25.42 | 0.06% | 62,880 |
| Nov 6, 2025 | 25.51 | 25.52 | 25.48 | 25.51 | 25.41 | 0.06% | 52,071 |
| Nov 5, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.40 | -0.08% | 34,775 |
| Nov 4, 2025 | 25.51 | 25.53 | 25.49 | 25.52 | 25.41 | -0.29% | 78,681 |
| Nov 3, 2025 | 25.63 | 25.63 | 25.57 | 25.59 | 25.38 | 0.10% | 58,344 |
| Oct 31, 2025 | 25.65 | 25.65 | 25.55 | 25.57 | 25.35 | -0.04% | 64,653 |
| Oct 30, 2025 | 25.60 | 25.60 | 25.56 | 25.58 | 25.36 | 0.06% | 42,326 |
| Oct 29, 2025 | 25.52 | 25.60 | 25.52 | 25.56 | 25.35 | -0.04% | 40,159 |
| Oct 28, 2025 | 25.53 | 25.58 | 25.52 | 25.57 | 25.36 | - | 70,266 |
| Oct 27, 2025 | 25.59 | 25.60 | 25.54 | 25.57 | 25.36 | -0.04% | 55,964 |
| Oct 24, 2025 | 25.51 | 25.59 | 25.51 | 25.58 | 25.37 | 0.20% | 114,827 |
| Oct 23, 2025 | 25.53 | 25.56 | 25.50 | 25.53 | 25.32 | -0.04% | 100,598 |
| Oct 22, 2025 | 25.56 | 25.56 | 25.49 | 25.54 | 25.33 | 0.12% | 40,662 |
| Oct 21, 2025 | 25.54 | 25.55 | 25.50 | 25.51 | 25.30 | -0.04% | 30,499 |
| Oct 20, 2025 | 25.49 | 25.53 | 25.49 | 25.52 | 25.31 | 0.10% | 95,844 |
| Oct 17, 2025 | 25.49 | 25.56 | 25.48 | 25.50 | 25.28 | -0.02% | 132,566 |
| Oct 16, 2025 | 25.56 | 25.56 | 25.49 | 25.50 | 25.29 | - | 76,716 |
| Oct 15, 2025 | 25.53 | 25.56 | 25.50 | 25.50 | 25.29 | -0.19% | 63,120 |
| Oct 14, 2025 | 25.47 | 25.56 | 25.47 | 25.55 | 25.34 | - | 160,578 |
| Oct 13, 2025 | 25.54 | 25.56 | 25.43 | 25.55 | 25.34 | 0.12% | 193,586 |
| Oct 10, 2025 | 25.53 | 25.55 | 25.51 | 25.52 | 25.31 | -0.04% | 51,540 |
| Oct 9, 2025 | 25.52 | 25.55 | 25.50 | 25.53 | 25.32 | 0.06% | 126,918 |
| Oct 8, 2025 | 25.51 | 25.56 | 25.50 | 25.51 | 25.30 | -0.04% | 43,816 |
| Oct 7, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.31 | -0.02% | 43,360 |
| Oct 6, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.32 | 0.08% | 62,583 |
| Oct 3, 2025 | 25.51 | 25.54 | 25.47 | 25.51 | 25.30 | 0.16% | 103,382 |
| Oct 2, 2025 | 25.54 | 25.54 | 25.39 | 25.47 | 25.26 | -0.56% | 374,181 |
| Oct 1, 2025 | 25.59 | 25.63 | 25.56 | 25.61 | 25.29 | 0.17% | 369,972 |
| Sep 30, 2025 | 25.65 | 25.65 | 25.55 | 25.57 | 25.24 | 0.03% | 168,984 |
| Sep 29, 2025 | 25.62 | 25.62 | 25.54 | 25.56 | 25.24 | -0.05% | 74,138 |
| Sep 26, 2025 | 25.59 | 25.59 | 25.56 | 25.58 | 25.25 | 0.02% | 36,811 |