Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.69
-0.02 (-0.07%)
At close: Jun 13, 2025, 4:00 PM
26.67
-0.03 (-0.09%)
After-hours: Jun 13, 2025, 8:00 PM EDT
CLOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.74 | 26.74 | 26.66 | 26.69 | 26.69 | -0.07% | 195,145 |
| Jun 12, 2025 | 26.67 | 26.72 | 26.67 | 26.71 | 26.71 | 0.11% | 295,372 |
| Jun 11, 2025 | 26.69 | 26.74 | 26.68 | 26.68 | 26.68 | -0.04% | 321,382 |
| Jun 10, 2025 | 26.66 | 26.70 | 26.65 | 26.69 | 26.69 | 0.04% | 419,313 |
| Jun 9, 2025 | 26.75 | 26.75 | 26.65 | 26.68 | 26.68 | -0.15% | 703,538 |
| Jun 6, 2025 | 26.73 | 26.73 | 26.67 | 26.72 | 26.72 | 0.07% | 639,522 |
| Jun 5, 2025 | 26.71 | 26.73 | 26.67 | 26.70 | 26.70 | 0.26% | 687,512 |
| Jun 4, 2025 | 26.65 | 26.70 | 26.60 | 26.63 | 26.63 | -0.30% | 736,145 |
| Jun 3, 2025 | 26.76 | 26.76 | 26.68 | 26.71 | 26.71 | -0.67% | 786,954 |
| Jun 2, 2025 | 26.90 | 26.90 | 26.84 | 26.89 | 26.73 | -0.07% | 689,770 |
| May 30, 2025 | 26.91 | 26.91 | 26.88 | 26.91 | 26.75 | - | 691,371 |
| May 29, 2025 | 26.95 | 26.96 | 26.89 | 26.91 | 26.75 | 0.07% | 362,594 |
| May 28, 2025 | 26.89 | 26.93 | 26.75 | 26.89 | 26.73 | -0.04% | 620,917 |
| May 27, 2025 | 26.82 | 26.90 | 26.79 | 26.90 | 26.74 | 0.56% | 1,043,815 |
| May 23, 2025 | 26.71 | 26.77 | 26.69 | 26.75 | 26.59 | 0.15% | 356,475 |
| May 22, 2025 | 26.73 | 26.81 | 26.71 | 26.71 | 26.55 | -0.07% | 489,700 |
| May 21, 2025 | 26.75 | 26.78 | 26.67 | 26.73 | 26.57 | -0.04% | 651,373 |
| May 20, 2025 | 26.69 | 26.77 | 26.65 | 26.74 | 26.58 | 0.04% | 653,694 |
| May 19, 2025 | 26.60 | 26.75 | 26.60 | 26.73 | 26.57 | 0.15% | 229,951 |
| May 16, 2025 | 26.70 | 26.74 | 26.64 | 26.69 | 26.53 | 0.04% | 335,172 |
| May 15, 2025 | 26.65 | 26.70 | 26.64 | 26.68 | 26.52 | 0.04% | 186,930 |
| May 14, 2025 | 26.62 | 26.67 | 26.58 | 26.67 | 26.51 | 0.26% | 269,648 |
| May 13, 2025 | 26.60 | 26.63 | 26.52 | 26.60 | 26.44 | 0.15% | 173,027 |
| May 12, 2025 | 26.50 | 26.62 | 26.50 | 26.56 | 26.40 | 0.42% | 816,035 |
| May 9, 2025 | 26.49 | 26.50 | 26.37 | 26.45 | 26.29 | -0.04% | 130,722 |
| May 8, 2025 | 26.52 | 26.52 | 26.37 | 26.46 | 26.30 | 0.46% | 217,866 |
| May 7, 2025 | 26.25 | 26.42 | 26.25 | 26.34 | 26.18 | 0.53% | 602,237 |
| May 6, 2025 | 26.40 | 26.41 | 26.19 | 26.20 | 26.04 | -0.68% | 395,108 |
| May 5, 2025 | 26.49 | 26.54 | 26.38 | 26.38 | 26.22 | -0.45% | 353,293 |
| May 2, 2025 | 26.50 | 26.50 | 26.40 | 26.50 | 26.34 | - | 527,614 |
| May 1, 2025 | 26.33 | 26.53 | 26.29 | 26.50 | 26.16 | 0.45% | 224,846 |
| Apr 30, 2025 | 26.35 | 26.38 | 26.19 | 26.38 | 26.04 | -0.08% | 189,000 |
| Apr 29, 2025 | 26.30 | 26.40 | 26.27 | 26.40 | 26.06 | 0.30% | 191,575 |
| Apr 28, 2025 | 26.19 | 26.36 | 26.18 | 26.32 | 25.98 | 0.42% | 235,276 |
| Apr 25, 2025 | 26.32 | 26.33 | 26.12 | 26.21 | 25.87 | -0.30% | 2,534,972 |
| Apr 24, 2025 | 26.20 | 26.29 | 26.10 | 26.29 | 25.95 | 1.47% | 204,903 |
| Apr 23, 2025 | 25.95 | 26.12 | 25.91 | 25.91 | 25.58 | 0.15% | 198,095 |
| Apr 22, 2025 | 25.83 | 25.96 | 25.83 | 25.87 | 25.54 | 0.35% | 162,546 |
| Apr 21, 2025 | 25.75 | 25.85 | 25.74 | 25.78 | 25.45 | -0.35% | 240,701 |
| Apr 17, 2025 | 25.99 | 25.99 | 25.74 | 25.87 | 25.54 | 0.51% | 304,106 |
| Apr 16, 2025 | 25.75 | 25.79 | 25.63 | 25.74 | 25.41 | -0.46% | 614,412 |
| Apr 15, 2025 | 25.75 | 25.89 | 25.72 | 25.86 | 25.53 | 0.31% | 399,561 |
| Apr 14, 2025 | 25.72 | 25.82 | 25.72 | 25.78 | 25.45 | 0.31% | 648,357 |
| Apr 11, 2025 | 25.39 | 25.73 | 25.39 | 25.70 | 25.37 | 0.04% | 609,758 |
| Apr 10, 2025 | 25.80 | 25.94 | 25.54 | 25.69 | 25.36 | -1.08% | 1,285,011 |
| Apr 9, 2025 | 25.26 | 26.00 | 25.26 | 25.97 | 25.64 | 2.20% | 2,377,138 |
| Apr 8, 2025 | 25.84 | 25.86 | 25.40 | 25.41 | 25.08 | -0.16% | 1,408,810 |
| Apr 7, 2025 | 25.09 | 25.76 | 25.08 | 25.45 | 25.12 | -0.08% | 2,113,476 |
| Apr 4, 2025 | 25.76 | 25.79 | 25.35 | 25.47 | 25.14 | -2.79% | 3,884,123 |
| Apr 3, 2025 | 26.27 | 26.35 | 26.18 | 26.20 | 25.86 | -0.76% | 1,111,300 |