Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.20
-0.20 (-0.76%)
Apr 3, 2025, 4:00 PM EDT - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202526.2726.3526.1826.2026.20-0.76%1,111,300
Apr 2, 202526.4526.4626.3126.4026.40-0.75%342,658
Apr 1, 202526.5726.6026.5426.6026.400.11%504,417
Mar 31, 202526.5326.6126.5326.5726.370.04%619,977
Mar 28, 202526.5926.6226.5526.5626.360.11%464,112
Mar 27, 202526.6026.6326.5226.5326.33-0.13%390,338
Mar 26, 202526.5526.5926.5326.5726.360.13%1,142,466
Mar 25, 202526.5326.5826.5326.5326.33-0.08%467,595
Mar 24, 202526.5526.5726.5226.5526.350.19%1,271,873
Mar 21, 202526.4426.5826.4426.5026.30-0.08%921,931
Mar 20, 202526.4926.5426.4826.5226.32-760,406
Mar 19, 202526.5826.5826.5126.5226.32-0.41%1,027,047
Mar 18, 202526.7326.7326.5326.6326.43-0.45%3,320,909
Mar 17, 202526.7626.7626.7526.7526.55-0.11%516,382
Mar 14, 202526.7326.7826.7026.7826.580.19%1,864,986
Mar 13, 202526.7326.7526.7126.7326.53-0.11%968,588
Mar 12, 202526.7126.8326.7126.7626.560.04%1,730,770
Mar 11, 202526.7826.8226.7326.7526.55-0.34%3,046,549
Mar 10, 202526.8926.8926.8126.8426.64-0.26%932,811
Mar 7, 202526.9426.9426.8626.9126.710.07%849,318
Mar 6, 202526.8526.9526.8226.8926.690.11%1,590,828
Mar 5, 202526.8526.8626.7626.8626.660.07%1,093,861
Mar 4, 202526.9426.9426.8326.8426.64-0.81%1,992,201
Mar 3, 202527.1127.1227.0627.0626.71-0.07%1,524,593
Feb 28, 202527.1627.1727.0827.0826.73-0.29%1,858,616
Feb 27, 202527.2127.2127.1527.1626.81-0.11%560,030
Feb 26, 202527.1927.2027.1827.1926.840.11%487,281
Feb 25, 202527.1627.1727.1327.1626.81-0.04%896,353
Feb 24, 202527.1827.2027.1527.1726.82-951,901
Feb 21, 202527.2027.2027.1727.1726.82-0.04%968,995
Feb 20, 202527.2027.2027.1727.1826.83-0.04%870,339
Feb 19, 202527.2127.2127.1627.1926.840.04%905,316
Feb 18, 202527.2027.2127.1727.1826.830.04%738,127
Feb 14, 202527.1627.1827.1627.1726.82-711,712
Feb 13, 202527.1727.1727.1627.1726.820.07%938,759
Feb 12, 202527.1527.1527.1427.1526.800.02%723,800
Feb 11, 202527.1427.1527.1327.1526.790.02%706,330
Feb 10, 202527.1527.1627.1327.1426.790.04%939,180
Feb 7, 202527.1827.1827.1227.1326.78-1,736,036
Feb 6, 202527.1427.1427.1127.1326.780.04%691,166
Feb 5, 202527.1327.1527.1127.1226.77-797,804
Feb 4, 202527.1127.1327.0927.1226.77-0.44%1,668,977
Feb 3, 202527.2127.2527.2027.2426.730.04%1,484,215
Jan 31, 202527.2527.2527.2327.2326.72-849,132
Jan 30, 202527.1927.2327.1927.2326.720.15%547,875
Jan 29, 202527.2027.2027.1827.1926.680.04%453,715
Jan 28, 202527.1527.1927.1527.1826.670.07%624,481
Jan 27, 202527.1627.1727.1327.1626.65-937,237
Jan 24, 202527.1527.1727.1527.1626.650.11%615,407
Jan 23, 202527.1427.1527.1227.1326.62-879,684