Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.25
+0.04 (0.15%)
At close: Sep 18, 2026, 4:00 PM EDT
26.25
0.00 (-0.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.2426.2526.2126.2526.250.15%864,740
Sep 17, 202626.1626.2326.1626.2126.210.06%385,474
Sep 16, 202626.2326.2426.1826.2026.200.02%300,333
Sep 15, 202626.1426.2026.1426.1926.190.17%202,752
Sep 14, 202626.1426.1926.1426.1526.150.08%270,539
Sep 11, 202626.1126.1726.1126.1326.130.06%278,585
Sep 10, 202626.1026.1326.1026.1126.11-255,197
Sep 9, 202626.1026.1226.0826.1126.110.08%330,821
Sep 8, 202626.1126.1326.0826.0926.090.06%292,745
Sep 4, 202626.1426.1526.0726.0826.080.04%543,812
Sep 3, 202626.0826.1126.0526.0726.07-0.06%415,879
Sep 2, 202626.0826.1726.0626.0826.080.11%342,835
Sep 1, 202626.2326.2526.1926.2026.05-575,603
Aug 31, 202626.2726.2826.1826.2026.05-0.19%1,525,632
Aug 28, 202626.2526.3126.2426.2526.10-340,577
Aug 27, 202626.2526.2926.2526.2526.10-0.11%169,482
Aug 26, 202626.2126.2926.2126.2826.130.13%288,848
Aug 25, 202626.2726.2726.2326.2526.100.10%182,485
Aug 24, 202626.2726.2926.2026.2226.07-0.19%482,513
Aug 21, 202626.2926.3626.2626.2726.12-0.08%343,756
Aug 20, 202626.3326.3326.2726.2926.14-0.15%173,195
Aug 19, 202626.3026.3526.2426.3326.180.11%487,728
Aug 18, 202626.3726.3726.3026.3026.15-0.11%482,052
Aug 17, 202626.3526.3726.3326.3326.18-0.08%331,206
Aug 14, 202626.3226.3626.3126.3526.200.11%421,091
Aug 13, 202626.3426.3526.3126.3226.17-0.08%621,628
Aug 12, 202626.3226.3426.3126.3426.190.01%759,057
Aug 11, 202626.3326.3426.3026.3426.190.03%185,471
Aug 10, 202626.3126.3326.3026.3326.180.10%297,706
Aug 7, 202626.3126.3326.2826.3126.160.10%690,946
Aug 6, 202626.3026.3026.2626.2826.13-0.02%226,942
Aug 5, 202626.2926.2926.2526.2926.14-0.02%322,721
Aug 4, 202626.3026.3126.2526.2926.140.11%418,728
Aug 3, 202626.3626.4126.3326.4026.11-619,692
Jul 31, 202626.3926.4126.3426.4026.11-0.02%281,972
Jul 30, 202626.3926.4126.3526.4126.120.17%591,429
Jul 29, 202626.3926.4026.3626.3626.07-0.15%143,758
Jul 28, 202626.3426.4126.3426.4026.110.04%291,163
Jul 27, 202626.4026.4026.3826.3926.10-297,809
Jul 24, 202626.3726.4126.3726.3926.10-356,110
Jul 23, 202626.3226.3926.3226.3926.100.17%413,867
Jul 22, 202626.3826.3926.3126.3526.06-0.09%265,859
Jul 21, 202626.3526.3826.3026.3726.080.23%207,711
Jul 20, 202626.2726.3726.2726.3126.02-0.08%255,882
Jul 17, 202626.2826.3526.1926.3326.040.27%591,106
Jul 16, 202626.3026.3626.2626.2625.97-0.30%1,046,559
Jul 15, 202626.3526.3526.3226.3426.050.02%175,641
Jul 14, 202626.3126.3526.2926.3426.050.21%469,332
Jul 13, 202626.3326.3426.2826.2825.99-0.15%126,671
Jul 10, 202626.3026.3426.3026.3226.03-153,871