Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
27.23
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202527.2527.2527.2327.2327.23-849,132
Jan 30, 202527.1927.2327.1927.2327.230.15%547,875
Jan 29, 202527.2027.2027.1827.1927.190.04%453,715
Jan 28, 202527.1527.1927.1527.1827.180.07%624,481
Jan 27, 202527.1627.1727.1327.1627.16-937,237
Jan 24, 202527.1527.1727.1527.1627.160.11%615,407
Jan 23, 202527.1427.1527.1227.1327.13-879,684
Jan 22, 202527.1427.1427.1227.1327.130.07%737,903
Jan 21, 202527.1027.1227.0927.1127.110.04%857,209
Jan 17, 202527.1027.1027.0827.1027.100.11%696,462
Jan 16, 202527.0827.0827.0427.0727.070.07%529,425
Jan 15, 202527.1027.1027.0427.0527.05-764,872
Jan 14, 202527.1027.1027.0427.0527.05-1,614,764
Jan 13, 202527.1027.1027.0327.0527.050.11%1,181,375
Jan 10, 202527.0127.0527.0027.0227.020.04%1,094,822
Jan 8, 202527.0127.0127.0027.0127.010.07%1,171,315
Jan 7, 202527.0127.0126.9926.9926.99-1,033,867
Jan 6, 202526.9726.9926.9726.9926.990.04%624,889
Jan 3, 202526.9727.0026.9726.9826.980.04%698,374
Jan 2, 202526.9726.9826.9526.9726.970.07%667,359
Dec 31, 202426.9626.9626.9426.9526.95-561,180
Dec 30, 202426.9426.9726.9326.9526.950.04%675,830
Dec 27, 202426.9526.9526.9226.9426.94-0.70%852,191
Dec 26, 202427.1427.1427.1227.1326.920.07%278,352
Dec 24, 202427.1027.1227.1027.1126.90-267,239
Dec 23, 202427.1127.1227.1027.1126.900.04%380,395
Dec 20, 202427.0827.1127.0827.1026.890.07%639,915
Dec 19, 202427.0827.0827.0527.0826.870.07%778,689
Dec 18, 202427.0727.0827.0627.0626.85-0.06%338,843
Dec 17, 202427.0727.0827.0627.0826.870.02%192,706
Dec 16, 202427.0927.0927.0727.0726.860.06%205,230
Dec 13, 202427.0927.0927.0427.0626.850.09%193,369
Dec 12, 202427.0327.0427.0227.0326.820.11%204,459
Dec 11, 202427.0027.0227.0027.0026.79-0.04%233,970
Dec 10, 202427.0027.0226.9927.0126.800.04%233,479
Dec 9, 202427.0027.0026.9727.0026.790.07%373,275
Dec 6, 202426.9826.9826.9726.9826.770.07%276,062
Dec 5, 202427.0027.0026.9526.9626.75-478,444
Dec 4, 202426.9626.9726.9526.9626.75-822,028
Dec 3, 202426.9526.9626.9526.9626.75-0.59%720,896
Dec 2, 202427.1527.1527.1127.1226.74-522,511
Nov 29, 202427.1127.1227.1027.1226.740.11%193,449
Nov 27, 202427.0427.1027.0427.0926.71-310,721
Nov 26, 202427.1027.1027.0827.0926.710.04%272,862
Nov 25, 202427.0727.0827.0627.0826.700.07%198,208
Nov 22, 202427.0827.0827.0527.0626.680.07%183,289
Nov 21, 202427.0227.0527.0227.0426.660.07%382,343
Nov 20, 202427.0227.0427.0227.0226.64-217,794
Nov 19, 202427.0127.0227.0027.0226.640.04%280,767
Nov 18, 202427.0127.0126.9927.0126.63-0.04%289,633
Nov 15, 202426.9927.0226.9727.0226.640.15%383,355
Nov 14, 202426.9826.9826.9626.9826.600.04%131,109
Nov 13, 202426.9526.9826.9526.9726.590.07%220,866
Nov 12, 202426.9526.9626.9526.9526.570.07%258,649
Nov 11, 202426.9526.9626.9326.9326.55-0.07%267,919
Nov 8, 202426.9426.9526.9226.9526.570.15%1,909,327
Nov 7, 202426.9226.9326.9026.9126.53-618,373
Nov 6, 202426.7226.9126.7226.9126.530.47%879,802
Nov 5, 202426.7526.8026.7426.7926.410.13%236,245
Nov 4, 202426.7026.7726.7026.7526.37-0.63%462,993
Nov 1, 202426.9326.9326.9026.9226.320.11%254,189
Oct 31, 202426.9326.9326.8826.8926.29-281,658
Oct 30, 202426.8926.9026.8726.8926.290.04%132,109
Oct 29, 202426.9226.9226.8726.8826.280.04%182,680
Oct 28, 202426.9026.9726.8726.8726.270.15%421,230
Oct 25, 202426.8626.9026.8226.8326.230.04%658,836
Oct 24, 202426.8626.8626.8126.8226.22-114,828
Oct 23, 202426.8226.8326.8126.8226.220.04%50,513
Oct 22, 202426.8526.8526.8026.8126.210.11%98,679
Oct 21, 202426.7926.8026.7826.7826.18-86,897
Oct 18, 202426.7926.8026.7726.7826.180.09%103,562
Oct 17, 202426.8226.8326.7526.7626.160.02%474,439
Oct 16, 202426.7326.7626.7326.7526.150.15%302,843
Oct 15, 202426.7326.7326.7126.7126.110.04%171,870
Oct 14, 202426.6926.7226.6926.7026.100.04%134,748
Oct 11, 202426.6826.7026.6626.6926.090.11%240,876
Oct 10, 202426.5726.6626.5726.6626.060.11%2,437,511
Oct 9, 202426.6526.6626.5526.6326.03-0.04%1,222,320
Oct 8, 202426.6826.6826.6326.6426.04-1,121,239
Oct 7, 202426.6326.6526.6326.6426.040.06%180,193
Oct 4, 202426.6126.6426.6126.6326.030.06%132,787
Oct 3, 202426.6726.6726.6126.6126.01-0.11%127,081
Oct 2, 202426.6226.6426.6226.6426.04-0.67%281,962
Oct 1, 202426.9026.9026.7926.8226.03-0.22%340,895
Sep 30, 202426.8926.9126.8826.8826.09-0.04%163,219
Sep 27, 202426.9426.9426.7826.8926.10-279,325
Sep 26, 202426.9026.9026.8726.8926.10-148,271
Sep 25, 202426.9026.9426.8826.8926.10-222,981
Sep 24, 202426.9526.9526.8726.8926.10-0.07%175,628
Sep 23, 202426.9226.9426.8626.9126.110.04%378,941
Sep 20, 202426.8926.9226.8826.9026.100.04%164,261
Sep 19, 202426.9226.9226.8826.8926.10-240,637
Sep 18, 202426.9026.9026.8826.8926.100.04%156,782
Sep 17, 202426.8726.8926.8726.8826.090.04%217,283
Sep 16, 202426.8226.8926.8226.8726.080.19%146,465
Sep 13, 202426.8726.8826.8126.8226.03-0.13%315,878
Sep 12, 202426.8426.8626.8326.8626.060.17%183,172
Sep 11, 202426.8326.8426.8026.8126.02-0.04%152,034
Sep 10, 202426.8326.8426.8226.8226.03-138,033
Sep 9, 202426.8026.8426.8026.8226.030.07%180,561