Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.26
-0.03 (-0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CLOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.32 | 26.33 | 26.12 | 26.21 | 26.21 | -0.30% | 2,534,972 |
| Apr 24, 2025 | 26.20 | 26.29 | 26.10 | 26.29 | 26.29 | 1.47% | 204,903 |
| Apr 23, 2025 | 25.95 | 26.12 | 25.91 | 25.91 | 25.91 | 0.15% | 198,095 |
| Apr 22, 2025 | 25.83 | 25.96 | 25.83 | 25.87 | 25.87 | 0.35% | 162,546 |
| Apr 21, 2025 | 25.75 | 25.85 | 25.74 | 25.78 | 25.78 | -0.35% | 240,701 |
| Apr 17, 2025 | 25.99 | 25.99 | 25.74 | 25.87 | 25.87 | 0.51% | 304,106 |
| Apr 16, 2025 | 25.75 | 25.79 | 25.63 | 25.74 | 25.74 | -0.46% | 614,412 |
| Apr 15, 2025 | 25.75 | 25.89 | 25.72 | 25.86 | 25.86 | 0.31% | 399,561 |
| Apr 14, 2025 | 25.72 | 25.82 | 25.72 | 25.78 | 25.78 | 0.31% | 648,357 |
| Apr 11, 2025 | 25.39 | 25.73 | 25.39 | 25.70 | 25.70 | 0.04% | 609,758 |
| Apr 10, 2025 | 25.80 | 25.94 | 25.54 | 25.69 | 25.69 | -1.08% | 1,285,011 |
| Apr 9, 2025 | 25.26 | 26.00 | 25.26 | 25.97 | 25.97 | 2.20% | 2,377,138 |
| Apr 8, 2025 | 25.84 | 25.86 | 25.40 | 25.41 | 25.41 | -0.16% | 1,408,810 |
| Apr 7, 2025 | 25.09 | 25.76 | 25.08 | 25.45 | 25.45 | -0.08% | 2,113,476 |
| Apr 4, 2025 | 25.76 | 25.79 | 25.35 | 25.47 | 25.47 | -2.79% | 3,884,123 |
| Apr 3, 2025 | 26.27 | 26.35 | 26.18 | 26.20 | 26.20 | -0.76% | 1,111,300 |
| Apr 2, 2025 | 26.45 | 26.46 | 26.31 | 26.40 | 26.40 | -0.75% | 342,658 |
| Apr 1, 2025 | 26.57 | 26.60 | 26.54 | 26.60 | 26.40 | 0.11% | 504,417 |
| Mar 31, 2025 | 26.53 | 26.61 | 26.53 | 26.57 | 26.37 | 0.04% | 619,977 |
| Mar 28, 2025 | 26.59 | 26.62 | 26.55 | 26.56 | 26.36 | 0.11% | 464,112 |
| Mar 27, 2025 | 26.60 | 26.63 | 26.52 | 26.53 | 26.33 | -0.13% | 390,338 |
| Mar 26, 2025 | 26.55 | 26.59 | 26.53 | 26.57 | 26.36 | 0.13% | 1,142,466 |
| Mar 25, 2025 | 26.53 | 26.58 | 26.53 | 26.53 | 26.33 | -0.08% | 467,595 |
| Mar 24, 2025 | 26.55 | 26.57 | 26.52 | 26.55 | 26.35 | 0.19% | 1,271,873 |
| Mar 21, 2025 | 26.44 | 26.58 | 26.44 | 26.50 | 26.30 | -0.08% | 921,931 |
| Mar 20, 2025 | 26.49 | 26.54 | 26.48 | 26.52 | 26.32 | - | 760,406 |
| Mar 19, 2025 | 26.58 | 26.58 | 26.51 | 26.52 | 26.32 | -0.41% | 1,027,047 |
| Mar 18, 2025 | 26.73 | 26.73 | 26.53 | 26.63 | 26.43 | -0.45% | 3,320,909 |
| Mar 17, 2025 | 26.76 | 26.76 | 26.75 | 26.75 | 26.55 | -0.11% | 516,382 |
| Mar 14, 2025 | 26.73 | 26.78 | 26.70 | 26.78 | 26.58 | 0.19% | 1,864,986 |
| Mar 13, 2025 | 26.73 | 26.75 | 26.71 | 26.73 | 26.53 | -0.11% | 968,588 |
| Mar 12, 2025 | 26.71 | 26.83 | 26.71 | 26.76 | 26.56 | 0.04% | 1,730,770 |
| Mar 11, 2025 | 26.78 | 26.82 | 26.73 | 26.75 | 26.55 | -0.34% | 3,046,549 |
| Mar 10, 2025 | 26.89 | 26.89 | 26.81 | 26.84 | 26.64 | -0.26% | 932,811 |
| Mar 7, 2025 | 26.94 | 26.94 | 26.86 | 26.91 | 26.71 | 0.07% | 849,318 |
| Mar 6, 2025 | 26.85 | 26.95 | 26.82 | 26.89 | 26.69 | 0.11% | 1,590,828 |
| Mar 5, 2025 | 26.85 | 26.86 | 26.76 | 26.86 | 26.66 | 0.07% | 1,093,861 |
| Mar 4, 2025 | 26.94 | 26.94 | 26.83 | 26.84 | 26.64 | -0.81% | 1,992,201 |
| Mar 3, 2025 | 27.11 | 27.12 | 27.06 | 27.06 | 26.71 | -0.07% | 1,524,593 |
| Feb 28, 2025 | 27.16 | 27.17 | 27.08 | 27.08 | 26.73 | -0.29% | 1,858,616 |
| Feb 27, 2025 | 27.21 | 27.21 | 27.15 | 27.16 | 26.81 | -0.11% | 560,030 |
| Feb 26, 2025 | 27.19 | 27.20 | 27.18 | 27.19 | 26.84 | 0.11% | 487,281 |
| Feb 25, 2025 | 27.16 | 27.17 | 27.13 | 27.16 | 26.81 | -0.04% | 896,353 |
| Feb 24, 2025 | 27.18 | 27.20 | 27.15 | 27.17 | 26.82 | - | 951,901 |
| Feb 21, 2025 | 27.20 | 27.20 | 27.17 | 27.17 | 26.82 | -0.04% | 968,995 |
| Feb 20, 2025 | 27.20 | 27.20 | 27.17 | 27.18 | 26.83 | -0.04% | 870,339 |
| Feb 19, 2025 | 27.21 | 27.21 | 27.16 | 27.19 | 26.84 | 0.04% | 905,316 |
| Feb 18, 2025 | 27.20 | 27.21 | 27.17 | 27.18 | 26.83 | 0.04% | 738,127 |
| Feb 14, 2025 | 27.16 | 27.18 | 27.16 | 27.17 | 26.82 | - | 711,712 |
| Feb 13, 2025 | 27.17 | 27.17 | 27.16 | 27.17 | 26.82 | 0.07% | 938,759 |