MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLOX — Eldridge AAA CLO ETF
NYSE ArcaEldridge AAA CLO ETF
$25.52
-0.09(-0.35%)
- O
- 25.52
- H
- 25.54
- L
- 25.50
- V
- 328.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.52
Period Return+1.03%
Period High$25.71
Period Low$25.21
Avg Daily Volume146.0K
Total Trading Days365
CLOX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.52 | $25.54 | $25.50 | $25.52 | $-0.09 | -0.35% | 328,693 | $25.51 | $25.50 $25.54 |
| Oct 1, 2026 | $25.64 | $25.64 | $25.60 | $25.61 | +$0.00 | +0.00% | 261,690 | $25.61 | $25.60 $25.64 |
| Sep 30, 2026 | $25.61 | $25.63 | $25.59 | $25.61 | $-0.02 | -0.08% | 333,068 | $25.61 | $25.59 $25.63 |
| Sep 29, 2026 | $25.63 | $25.63 | $25.60 | $25.63 | +$0.02 | +0.08% | 338,519 | $25.61 | $25.60 $25.63 |
| Sep 28, 2026 | $25.57 | $25.61 | $25.57 | $25.61 | +$0.03 | +0.12% | 143,423 | $25.61 | $25.57 $25.61 |
| Sep 25, 2026 | $25.60 | $25.62 | $25.58 | $25.58 | $-0.03 | -0.10% | 144,178 | $25.60 | $25.58 $25.62 |
| Sep 24, 2026 | $25.59 | $25.61 | $25.59 | $25.61 | +$0.01 | +0.04% | 62,136 | $25.60 | $25.59 $25.61 |
| Sep 23, 2026 | $25.59 | $25.60 | $25.59 | $25.60 | $-0.01 | -0.02% | 87,174 | $25.60 | $25.59 $25.60 |
| Sep 22, 2026 | $25.58 | $25.60 | $25.57 | $25.60 | +$0.02 | +0.08% | 210,651 | $25.59 | $25.57 $25.60 |
| Sep 21, 2026 | $25.59 | $25.59 | $25.57 | $25.58 | +$0.00 | +0.00% | 112,757 | $25.58 | $25.57 $25.59 |
| Sep 18, 2026 | $25.57 | $25.59 | $25.57 | $25.58 | +$0.01 | +0.04% | 96,554 | $25.58 | $25.57 $25.59 |
| Sep 17, 2026 | $25.55 | $25.57 | $25.54 | $25.57 | +$0.00 | +0.00% | 134,435 | $25.57 | $25.54 $25.57 |
| Sep 16, 2026 | $25.55 | $25.57 | $25.54 | $25.57 | +$0.01 | +0.04% | 51,068 | $25.56 | $25.54 $25.57 |
| Sep 15, 2026 | $25.53 | $25.58 | $25.53 | $25.56 | +$0.00 | +0.00% | 112,174 | $25.56 | $25.53 $25.58 |
| Sep 14, 2026 | $25.55 | $25.57 | $25.54 | $25.56 | +$0.00 | +0.00% | 190,512 | $25.56 | $25.54 $25.57 |
| Sep 11, 2026 | $25.51 | $25.56 | $25.51 | $25.56 | +$0.04 | +0.16% | 107,247 | $25.54 | $25.51 $25.56 |
| Sep 10, 2026 | $25.55 | $25.55 | $25.52 | $25.52 | $-0.01 | -0.04% | 203,130 | $25.54 | $25.52 $25.55 |
| Sep 9, 2026 | $25.51 | $25.54 | $25.51 | $25.53 | +$0.01 | +0.04% | 94,276 | $25.53 | $25.51 $25.54 |
| Sep 8, 2026 | $25.51 | $25.54 | $25.49 | $25.52 | +$0.03 | +0.13% | 175,607 | $25.53 | $25.49 $25.54 |
| Sep 4, 2026 | $25.54 | $25.55 | $25.48 | $25.49 | $-0.02 | -0.09% | 142,356 | $25.50 | $25.48 $25.55 |
| Sep 3, 2026 | $25.49 | $25.53 | $25.49 | $25.51 | $-0.02 | -0.06% | 115,597 | $25.52 | $25.49 $25.53 |
| Sep 2, 2026 | $25.53 | $25.54 | $25.49 | $25.53 | $-0.11 | -0.41% | 111,672 | $25.53 | $25.49 $25.54 |
| Sep 1, 2026 | $25.59 | $25.63 | $25.57 | $25.63 | +$0.04 | +0.16% | 137,618 | $25.59 | $25.57 $25.63 |
| Aug 31, 2026 | $25.60 | $25.61 | $25.55 | $25.59 | +$0.01 | +0.05% | 242,836 | $25.58 | $25.55 $25.61 |
| Aug 28, 2026 | $25.60 | $25.60 | $25.57 | $25.58 | +$0.03 | +0.10% | 70,143 | $25.58 | $25.57 $25.60 |
| Aug 27, 2026 | $25.54 | $25.61 | $25.54 | $25.55 | $-0.04 | -0.14% | 111,647 | $25.58 | $25.54 $25.61 |
| Aug 26, 2026 | $25.52 | $25.59 | $25.52 | $25.59 | +$0.06 | +0.22% | 504,640 | $25.56 | $25.52 $25.59 |
| Aug 25, 2026 | $25.55 | $25.57 | $25.52 | $25.53 | +$0.01 | +0.02% | 123,140 | $25.53 | $25.52 $25.57 |
| Aug 24, 2026 | $25.50 | $25.57 | $25.50 | $25.53 | +$0.02 | +0.06% | 191,360 | $25.53 | $25.50 $25.57 |
| Aug 21, 2026 | $25.55 | $25.57 | $25.51 | $25.51 | $-0.01 | -0.04% | 209,893 | $25.54 | $25.51 $25.57 |