Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.78
+0.03 (0.11%)
Jan 30, 2026, 4:00 PM EST - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.7426.7826.7026.7826.780.11%710,490
Jan 29, 202626.7726.7826.6926.7526.75-0.04%692,043
Jan 28, 202626.7526.7926.7526.7626.76-0.15%219,684
Jan 27, 202626.7626.8026.7626.8026.80-247,633
Jan 26, 202626.6926.8026.6926.8026.800.04%332,485
Jan 23, 202626.6826.7926.6826.7926.790.19%501,702
Jan 22, 202626.7326.7726.7026.7426.740.04%338,483
Jan 21, 202626.6826.7426.6526.7326.730.41%176,179
Jan 20, 202626.5626.6626.5626.6226.62-0.22%330,006
Jan 16, 202626.6326.6826.6326.6826.680.11%229,252
Jan 15, 202626.6126.6726.6126.6526.65-267,935
Jan 14, 202626.6426.6526.6226.6526.65-0.04%248,577
Jan 13, 202626.6026.6626.6026.6626.660.23%1,045,229
Jan 12, 202626.6126.6426.5926.6026.60-0.04%1,007,659
Jan 9, 202626.6426.6826.5926.6126.61-412,901
Jan 8, 202626.6026.6426.5826.6126.610.11%657,924
Jan 7, 202626.5526.5926.5526.5826.580.04%215,550
Jan 6, 202626.5626.5726.5426.5726.570.11%641,335
Jan 5, 202626.5526.5526.5026.5426.540.15%646,966
Jan 2, 202626.5626.5626.4926.5026.500.08%227,616
Dec 31, 202526.4826.5026.4826.4826.48-477,376
Dec 30, 202526.5026.5126.4726.4826.48-0.04%508,434
Dec 29, 202526.5126.5126.4526.4926.49-0.38%645,313
Dec 26, 202526.6226.6326.5726.5926.430.04%258,166
Dec 24, 202526.5926.6026.5626.5826.42-389,625
Dec 23, 202526.5626.6026.5426.5826.42-984,318
Dec 22, 202526.6026.6026.5726.5826.420.08%504,276
Dec 19, 202526.5726.5826.5626.5626.40-730,158
Dec 18, 202526.5526.5626.5226.5626.400.15%496,816
Dec 17, 202526.5426.5626.5226.5226.360.02%463,559
Dec 16, 202526.5026.5226.5026.5226.350.02%507,286
Dec 15, 202526.4926.5226.4926.5126.350.04%340,234
Dec 12, 202526.5326.5426.5026.5026.34-0.15%403,321
Dec 11, 202526.5026.5426.5026.5426.38-223,573
Dec 10, 202526.5026.5426.4926.5426.380.11%319,039
Dec 9, 202526.5426.5426.5026.5126.35-0.04%302,028
Dec 8, 202526.5226.5326.5026.5226.36-384,773
Dec 5, 202526.5226.5226.4926.5226.360.15%186,900
Dec 4, 202526.4726.5026.4626.4826.32-0.04%468,541
Dec 3, 202526.5026.5226.4626.4926.330.12%1,387,923
Dec 2, 202526.4526.4826.4426.4626.30-0.59%520,402
Dec 1, 202526.6226.6626.5526.6226.29-0.09%611,003
Nov 28, 202526.6526.6526.6026.6426.310.04%390,752
Nov 26, 202526.6526.6526.6126.6326.300.13%393,863
Nov 25, 202526.6126.6126.5826.6026.27-314,556
Nov 24, 202526.5526.6126.5526.6026.270.19%392,931
Nov 21, 202526.5326.5726.5326.5526.22-727,592
Nov 20, 202526.5526.6426.5426.5526.22-0.02%552,432
Nov 19, 202526.5526.5826.5226.5526.22-0.02%1,699,686
Nov 18, 202526.5626.5726.5326.5626.23-0.02%1,181,833