Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.27
-0.02 (-0.08%)
Aug 21, 2026, 4:00 PM EDT - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.2926.3626.2626.2726.27-0.08%342,620
Aug 20, 202626.3326.3326.2726.2926.29-0.15%173,189
Aug 19, 202626.3026.3526.2426.3326.330.11%486,648
Aug 18, 202626.3726.3726.3026.3026.30-0.11%481,672
Aug 17, 202626.3526.3726.3326.3326.33-0.08%327,869
Aug 14, 202626.3226.3626.3126.3526.350.11%421,067
Aug 13, 202626.3426.3526.3126.3226.32-0.08%619,971
Aug 12, 202626.3226.3426.3126.3426.340.01%757,717
Aug 11, 202626.3326.3426.3026.3426.340.03%185,063
Aug 10, 202626.3126.3326.3026.3326.330.10%297,416
Aug 7, 202626.3126.3326.2826.3126.310.10%690,945
Aug 6, 202626.3026.3026.2626.2826.28-0.02%226,725
Aug 5, 202626.2926.2926.2526.2926.29-0.02%319,699
Aug 4, 202626.3026.3126.2526.2926.290.11%418,728
Aug 3, 202626.3626.4126.3326.4026.26-619,692
Jul 31, 202626.3926.4126.3426.4026.26-0.02%281,972
Jul 30, 202626.3926.4126.3526.4126.270.17%591,429
Jul 29, 202626.3926.4026.3626.3626.22-0.15%143,758
Jul 28, 202626.3426.4126.3426.4026.260.04%291,163
Jul 27, 202626.4026.4026.3826.3926.25-297,809
Jul 24, 202626.3726.4126.3726.3926.25-356,110
Jul 23, 202626.3226.3926.3226.3926.250.17%413,867
Jul 22, 202626.3826.3926.3126.3526.21-0.09%265,859
Jul 21, 202626.3526.3826.3026.3726.230.23%207,711
Jul 20, 202626.2726.3726.2726.3126.17-0.08%255,882
Jul 17, 202626.2826.3526.1926.3326.190.27%591,106
Jul 16, 202626.3026.3626.2626.2626.12-0.30%1,046,559
Jul 15, 202626.3526.3526.3226.3426.200.02%175,641
Jul 14, 202626.3126.3526.2926.3426.200.21%469,332
Jul 13, 202626.3326.3426.2826.2826.14-0.15%126,671
Jul 10, 202626.3026.3426.3026.3226.18-153,871
Jul 9, 202626.2226.3226.2226.3226.180.04%279,729
Jul 8, 202626.2526.3126.1826.3126.170.08%550,126
Jul 7, 202626.3226.3226.2826.2926.15-0.04%1,778,824
Jul 6, 202626.3426.3426.2826.3026.16-0.15%457,500
Jul 2, 202626.3126.3426.2526.3426.200.22%335,039
Jul 1, 202626.4226.4426.3926.4226.14-346,375
Jun 30, 202626.4226.4426.3926.4226.140.02%502,662
Jun 29, 202626.4326.4526.3726.4226.140.02%141,350
Jun 26, 202626.3226.4126.3226.4126.130.26%142,548
Jun 25, 202626.3026.3526.3026.3426.060.15%120,342
Jun 24, 202626.2826.3326.2726.3026.020.23%207,365
Jun 23, 202626.3526.3526.2426.2425.97-0.17%123,325
Jun 22, 202626.2226.3026.2226.2926.01-77,015
Jun 18, 202626.2626.3326.2226.2926.010.25%168,440
Jun 17, 202626.3226.3326.2226.2225.95-0.19%140,686
Jun 16, 202626.2326.3926.2026.2726.00-0.36%344,406
Jun 15, 202626.3826.4126.3526.3726.09-0.02%193,865
Jun 12, 202626.4026.4126.3126.3726.090.04%385,299
Jun 11, 202626.2626.3826.0926.3626.080.23%352,836