Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.71
+0.01 (0.02%)
At close: Oct 29, 2025, 4:00 PM EDT
26.68
-0.03 (-0.11%)
After-hours: Oct 29, 2025, 4:17 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.6826.7126.6726.70--0.02%147,857
Oct 28, 202526.6926.7226.6726.7126.710.06%234,944
Oct 27, 202526.6926.7026.6826.6926.69-309,660
Oct 24, 202526.6426.6926.6326.6926.690.15%215,126
Oct 23, 202526.7026.7026.6326.6526.650.08%194,287
Oct 22, 202526.6326.6326.5926.6326.630.09%187,059
Oct 21, 202526.5426.6326.5426.6126.610.06%326,773
Oct 20, 202526.5726.6126.5526.5926.590.08%262,042
Oct 17, 202526.5026.5826.5026.5726.570.34%445,098
Oct 16, 202526.5726.5926.4826.4826.48-0.56%1,634,760
Oct 15, 202526.6426.6726.5326.6326.630.08%1,087,071
Oct 14, 202526.6426.6426.5926.6126.610.04%843,235
Oct 13, 202526.6226.6326.5926.6026.60-210,913
Oct 10, 202526.7026.7326.5826.6026.60-0.32%692,511
Oct 9, 202526.7526.7826.6826.6926.69-0.35%338,067
Oct 8, 202526.7626.7826.7226.7826.780.07%229,535
Oct 7, 202526.7126.7626.7126.7626.760.19%252,153
Oct 6, 202526.6226.7526.6226.7126.71-0.02%404,204
Oct 3, 202526.6926.7726.6926.7226.720.07%621,514
Oct 2, 202526.7026.7026.6626.7026.70-0.47%611,393
Oct 1, 202526.8526.9026.7726.8226.65-543,309
Sep 30, 202526.7726.8326.7726.8226.650.19%427,606
Sep 29, 202526.8026.8526.7726.7726.60-0.04%529,438
Sep 26, 202526.8526.8626.7826.7826.61-0.04%367,369
Sep 25, 202526.9326.9326.7926.7926.62-0.24%831,879
Sep 24, 202526.8626.9126.8526.8626.68-0.06%282,377
Sep 23, 202526.8526.8926.8526.8726.700.02%274,599
Sep 22, 202526.8526.8826.8526.8726.69-0.02%198,329
Sep 19, 202526.8426.8926.8426.8726.70-279,045
Sep 18, 202526.8526.8826.8326.8726.70-454,041
Sep 17, 202526.8326.9026.8326.8726.700.07%353,460
Sep 16, 202526.8426.8826.8326.8526.680.04%283,519
Sep 15, 202526.9026.9026.8326.8426.67-298,957
Sep 12, 202526.8326.8426.8226.8426.670.13%148,763
Sep 11, 202526.8026.8126.7926.8126.63-270,998
Sep 10, 202526.8026.8326.8026.8126.63-358,378
Sep 9, 202526.8126.8226.8026.8126.630.02%273,459
Sep 8, 202526.8126.8326.8026.8026.630.11%422,873
Sep 5, 202526.8026.8226.7026.7726.60-0.04%906,916
Sep 4, 202526.7826.8026.7726.7826.61-0.04%363,202
Sep 3, 202526.7926.7926.7526.7926.62-0.41%369,291
Sep 2, 202526.9226.9526.8726.9026.56-0.15%535,651
Aug 29, 202526.9226.9426.9126.9426.600.11%315,189
Aug 28, 202526.9126.9226.8926.9126.57-477,156
Aug 27, 202526.9026.9226.8926.9126.570.04%232,335
Aug 26, 202526.8326.9126.8326.9026.560.13%235,859
Aug 25, 202526.9126.9126.8426.8626.52-0.12%368,681
Aug 22, 202526.8826.9126.8726.9026.550.13%294,076
Aug 21, 202526.8726.8826.7926.8626.52-0.04%461,348
Aug 20, 202526.8426.8826.8126.8726.530.11%255,633