Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5325.5425.4725.5325.530.12%82,328
Dec 4, 202525.4725.5125.4725.5025.50-0.08%85,444
Dec 3, 202525.5025.5225.4925.5225.520.08%106,523
Dec 2, 202525.4925.5325.4925.5025.50-0.39%122,611
Dec 1, 202525.5925.6025.5625.6025.490.02%261,838
Nov 28, 202525.6025.6025.5825.5925.49-53,570
Nov 26, 202525.5825.5925.5725.5925.490.06%85,707
Nov 25, 202525.5925.5925.5725.5825.47-124,510
Nov 24, 202525.5625.5925.5625.5825.480.06%90,454
Nov 21, 202525.5625.5925.5425.5625.460.02%94,548
Nov 20, 202525.5525.5625.5525.5625.450.01%41,793
Nov 19, 202525.5625.5625.5525.5525.45-0.02%47,525
Nov 18, 202525.5625.5625.5525.5625.460.05%58,706
Nov 17, 202525.5625.5625.5425.5525.44-0.02%63,205
Nov 14, 202525.5525.5625.5225.5525.450.04%107,629
Nov 13, 202525.5125.5525.5125.5425.440.03%25,831
Nov 12, 202525.5325.5425.5325.5325.43-0.01%50,116
Nov 11, 202525.5325.5425.5225.5425.430.04%55,923
Nov 10, 202525.5625.5625.5025.5325.42-46,530
Nov 7, 202525.5525.5525.4925.5325.420.06%62,880
Nov 6, 202525.5125.5225.4825.5125.410.06%52,071
Nov 5, 202525.4925.5225.4925.5025.40-0.08%34,775
Nov 4, 202525.5125.5325.4925.5225.41-0.29%78,681
Nov 3, 202525.6325.6325.5725.5925.380.10%58,344
Oct 31, 202525.6525.6525.5525.5725.35-0.04%64,653
Oct 30, 202525.6025.6025.5625.5825.360.06%42,326
Oct 29, 202525.5225.6025.5225.5625.35-0.04%40,159
Oct 28, 202525.5325.5825.5225.5725.36-70,266
Oct 27, 202525.5925.6025.5425.5725.36-0.04%55,964
Oct 24, 202525.5125.5925.5125.5825.370.20%114,827
Oct 23, 202525.5325.5625.5025.5325.32-0.04%100,598
Oct 22, 202525.5625.5625.4925.5425.330.12%40,662
Oct 21, 202525.5425.5525.5025.5125.30-0.04%30,499
Oct 20, 202525.4925.5325.4925.5225.310.10%95,844
Oct 17, 202525.4925.5625.4825.5025.28-0.02%132,566
Oct 16, 202525.5625.5625.4925.5025.29-76,716
Oct 15, 202525.5325.5625.5025.5025.29-0.19%63,120
Oct 14, 202525.4725.5625.4725.5525.34-160,578
Oct 13, 202525.5425.5625.4325.5525.340.12%193,586
Oct 10, 202525.5325.5525.5125.5225.31-0.04%51,540
Oct 9, 202525.5225.5525.5025.5325.320.06%126,918
Oct 8, 202525.5125.5625.5025.5125.30-0.04%43,816
Oct 7, 202525.5625.5625.5125.5325.31-0.02%43,360
Oct 6, 202525.5025.5325.5025.5325.320.08%62,583
Oct 3, 202525.5125.5425.4725.5125.300.16%103,382
Oct 2, 202525.5425.5425.3925.4725.26-0.56%374,181
Oct 1, 202525.5925.6325.5625.6125.290.17%369,972
Sep 30, 202525.6525.6525.5525.5725.240.03%168,984
Sep 29, 202525.6225.6225.5425.5625.24-0.05%74,138
Sep 26, 202525.5925.5925.5625.5825.250.02%36,811
Sep 25, 202525.5325.5825.5225.5725.240.12%65,069
Sep 24, 202525.6025.6025.5325.5425.22-0.04%46,300
Sep 23, 202525.6225.6225.5325.5525.220.02%60,886
Sep 22, 202525.5425.5825.5425.5525.22-0.02%97,591
Sep 19, 202525.5525.5725.5425.5525.23-40,966
Sep 18, 202525.5625.5725.5525.5525.22-0.12%97,510
Sep 17, 202525.5725.5925.5525.5825.25-0.04%26,859
Sep 16, 202525.6025.6025.5325.5925.260.20%51,648
Sep 15, 202525.5125.5925.5125.5425.22-0.08%112,661
Sep 12, 202525.5925.5925.5425.5625.230.16%24,178
Sep 11, 202525.5125.5525.5125.5225.20-0.12%57,291
Sep 10, 202525.5625.5625.5325.5525.220.12%91,896
Sep 9, 202525.5225.5525.5225.5225.20-0.03%66,451
Sep 8, 202525.5725.5725.5125.5325.200.04%48,364
Sep 5, 202525.5325.5425.5125.5225.190.03%45,283
Sep 4, 202525.5025.5425.4925.5125.19-0.03%104,532
Sep 3, 202525.5025.5425.5025.5225.19-0.33%67,962
Sep 2, 202525.5325.6425.5325.6025.16-0.11%56,491
Aug 29, 202525.6325.6425.6125.6325.190.10%44,407
Aug 28, 202525.5925.6225.5625.6125.16-0.02%330,553
Aug 27, 202525.6525.6525.6025.6125.17-46,109
Aug 26, 202525.6025.6125.5825.6125.170.05%88,699
Aug 25, 202525.6025.6025.5825.6025.160.05%21,283
Aug 22, 202525.5825.6025.5825.5925.140.02%42,985
Aug 21, 202525.5725.6025.5425.5825.140.02%49,193
Aug 20, 202525.6025.6025.5325.5825.130.03%64,160
Aug 19, 202525.5825.6025.5225.5725.13-0.03%45,055
Aug 18, 202525.6025.6025.5625.5825.130.04%69,591
Aug 15, 202525.5225.5825.5225.5725.120.18%27,760
Aug 14, 202525.5225.5725.5125.5225.08-0.05%49,529
Aug 13, 202525.5225.5625.5225.5325.090.05%41,895
Aug 12, 202525.5125.5625.5125.5225.08-0.20%106,542
Aug 11, 202525.5325.5725.5225.5725.130.08%29,081
Aug 8, 202525.5425.5525.5125.5525.110.12%109,036
Aug 7, 202525.5425.5425.5025.5225.080.04%281,480
Aug 6, 202525.5425.5425.4925.5125.07-175,678
Aug 5, 202525.5125.5225.4825.5125.07-51,890
Aug 4, 202525.4525.5225.4225.5125.07-0.25%86,472
Aug 1, 202525.5825.6325.5625.5725.01-0.03%102,525
Jul 31, 202525.6025.6225.5625.5825.020.06%96,143
Jul 30, 202525.6025.6025.5425.5725.01-0.03%30,116
Jul 29, 202525.6125.6125.5525.5725.010.07%38,482
Jul 28, 202525.5725.5825.5425.5625.000.02%27,108
Jul 25, 202525.5225.5725.5225.5524.990.08%67,623
Jul 24, 202525.5425.6025.5025.5324.97-0.04%87,270
Jul 23, 202525.5025.5625.5025.5424.980.12%36,623
Jul 22, 202525.5325.5725.4825.5124.95-0.04%51,430
Jul 21, 202525.5125.5825.5025.5224.96-0.04%53,111
Jul 18, 202525.5425.5425.4925.5324.970.12%97,051
Jul 17, 202525.5125.5525.4925.5024.94-0.06%99,755