Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.78
+0.02 (0.07%)
Oct 8, 2025, 4:00 PM EDT - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202526.8726.8726.8326.8426.50-0.06%303,495
Aug 18, 202526.8526.8626.8326.8626.510.04%175,961
Aug 15, 202526.8326.8526.8126.8526.500.21%158,353
Aug 14, 202526.8026.8126.7726.7926.45-198,288
Aug 13, 202526.7626.8026.7526.7926.450.07%357,220
Aug 12, 202526.7826.7926.7426.7726.43-741,649
Aug 11, 202526.7926.7926.7526.7726.430.04%342,801
Aug 8, 202526.7426.7726.7326.7626.420.06%351,622
Aug 7, 202526.7626.7626.6526.7526.400.13%824,768
Aug 6, 202526.7526.7626.6926.7126.37-0.09%389,903
Aug 5, 202526.7726.7726.6826.7426.39-0.13%520,929
Aug 4, 202526.7426.7726.7126.7726.43-0.07%452,126
Aug 1, 202526.8326.8626.7826.7926.28-0.15%582,614
Jul 31, 202526.8926.8926.8326.8326.32-0.04%482,924
Jul 30, 202526.8726.8726.8326.8426.33-0.07%590,449