Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.52
-0.03 (-0.13%)
Nov 6, 2025, 1:40 PM EST - Market open
CLOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26.63 | 26.63 | 26.51 | 26.53 | - | -0.11% | 189,988 |
| Nov 5, 2025 | 26.56 | 26.59 | 26.53 | 26.56 | 26.56 | 0.08% | 281,830 |
| Nov 4, 2025 | 26.59 | 26.59 | 26.50 | 26.54 | 26.54 | -0.58% | 403,519 |
| Nov 3, 2025 | 26.69 | 26.69 | 26.67 | 26.69 | 26.52 | - | 413,432 |
| Oct 31, 2025 | 26.70 | 26.72 | 26.69 | 26.69 | 26.52 | -0.07% | 788,455 |
| Oct 30, 2025 | 26.69 | 26.71 | 26.68 | 26.71 | 26.54 | - | 210,563 |
| Oct 29, 2025 | 26.68 | 26.71 | 26.67 | 26.71 | 26.54 | 0.02% | 160,924 |
| Oct 28, 2025 | 26.69 | 26.72 | 26.67 | 26.71 | 26.54 | 0.06% | 234,944 |
| Oct 27, 2025 | 26.69 | 26.70 | 26.68 | 26.69 | 26.52 | - | 309,660 |
| Oct 24, 2025 | 26.64 | 26.69 | 26.63 | 26.69 | 26.52 | 0.15% | 215,126 |
| Oct 23, 2025 | 26.70 | 26.70 | 26.63 | 26.65 | 26.48 | 0.08% | 194,287 |
| Oct 22, 2025 | 26.63 | 26.63 | 26.59 | 26.63 | 26.46 | 0.09% | 187,059 |
| Oct 21, 2025 | 26.54 | 26.63 | 26.54 | 26.61 | 26.44 | 0.06% | 326,773 |
| Oct 20, 2025 | 26.57 | 26.61 | 26.55 | 26.59 | 26.42 | 0.08% | 262,042 |
| Oct 17, 2025 | 26.50 | 26.58 | 26.50 | 26.57 | 26.40 | 0.34% | 445,098 |
| Oct 16, 2025 | 26.57 | 26.59 | 26.48 | 26.48 | 26.31 | -0.56% | 1,634,760 |
| Oct 15, 2025 | 26.64 | 26.67 | 26.53 | 26.63 | 26.46 | 0.08% | 1,087,071 |
| Oct 14, 2025 | 26.64 | 26.64 | 26.59 | 26.61 | 26.44 | 0.04% | 843,235 |
| Oct 13, 2025 | 26.62 | 26.63 | 26.59 | 26.60 | 26.43 | - | 210,913 |
| Oct 10, 2025 | 26.70 | 26.73 | 26.58 | 26.60 | 26.43 | -0.32% | 692,511 |
| Oct 9, 2025 | 26.75 | 26.78 | 26.68 | 26.69 | 26.52 | -0.35% | 338,067 |
| Oct 8, 2025 | 26.76 | 26.78 | 26.72 | 26.78 | 26.61 | 0.07% | 229,535 |
| Oct 7, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.59 | 0.19% | 252,153 |
| Oct 6, 2025 | 26.62 | 26.75 | 26.62 | 26.71 | 26.54 | -0.02% | 404,204 |
| Oct 3, 2025 | 26.69 | 26.77 | 26.69 | 26.72 | 26.55 | 0.07% | 621,514 |
| Oct 2, 2025 | 26.70 | 26.70 | 26.66 | 26.70 | 26.53 | -0.47% | 611,393 |
| Oct 1, 2025 | 26.85 | 26.90 | 26.77 | 26.82 | 26.48 | - | 543,309 |
| Sep 30, 2025 | 26.77 | 26.83 | 26.77 | 26.82 | 26.48 | 0.19% | 427,606 |
| Sep 29, 2025 | 26.80 | 26.85 | 26.77 | 26.77 | 26.43 | -0.04% | 529,438 |
| Sep 26, 2025 | 26.85 | 26.86 | 26.78 | 26.78 | 26.44 | -0.04% | 367,369 |
| Sep 25, 2025 | 26.93 | 26.93 | 26.79 | 26.79 | 26.45 | -0.24% | 831,879 |
| Sep 24, 2025 | 26.86 | 26.91 | 26.85 | 26.86 | 26.52 | -0.06% | 282,377 |
| Sep 23, 2025 | 26.85 | 26.89 | 26.85 | 26.87 | 26.53 | 0.02% | 274,599 |
| Sep 22, 2025 | 26.85 | 26.88 | 26.85 | 26.87 | 26.53 | -0.02% | 198,329 |
| Sep 19, 2025 | 26.84 | 26.89 | 26.84 | 26.87 | 26.53 | - | 279,045 |
| Sep 18, 2025 | 26.85 | 26.88 | 26.83 | 26.87 | 26.53 | - | 454,041 |
| Sep 17, 2025 | 26.83 | 26.90 | 26.83 | 26.87 | 26.53 | 0.07% | 353,460 |
| Sep 16, 2025 | 26.84 | 26.88 | 26.83 | 26.85 | 26.51 | 0.04% | 283,519 |
| Sep 15, 2025 | 26.90 | 26.90 | 26.83 | 26.84 | 26.50 | - | 298,957 |
| Sep 12, 2025 | 26.83 | 26.84 | 26.82 | 26.84 | 26.50 | 0.13% | 148,763 |
| Sep 11, 2025 | 26.80 | 26.81 | 26.79 | 26.81 | 26.47 | - | 270,998 |
| Sep 10, 2025 | 26.80 | 26.83 | 26.80 | 26.81 | 26.47 | - | 358,378 |
| Sep 9, 2025 | 26.81 | 26.82 | 26.80 | 26.81 | 26.47 | 0.02% | 273,459 |
| Sep 8, 2025 | 26.81 | 26.83 | 26.80 | 26.80 | 26.46 | 0.11% | 422,873 |
| Sep 5, 2025 | 26.80 | 26.82 | 26.70 | 26.77 | 26.43 | -0.04% | 906,916 |
| Sep 4, 2025 | 26.78 | 26.80 | 26.77 | 26.78 | 26.44 | -0.04% | 363,202 |
| Sep 3, 2025 | 26.79 | 26.79 | 26.75 | 26.79 | 26.45 | -0.41% | 369,291 |
| Sep 2, 2025 | 26.92 | 26.95 | 26.87 | 26.90 | 26.39 | -0.15% | 535,651 |
| Aug 29, 2025 | 26.92 | 26.94 | 26.91 | 26.94 | 26.43 | 0.11% | 315,189 |
| Aug 28, 2025 | 26.91 | 26.92 | 26.89 | 26.91 | 26.40 | - | 477,156 |