Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.80
+0.01 (0.02%)
Sep 4, 2025, 10:53 AM - Market open

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202526.7926.8026.7826.80-0.03%8,949
Sep 3, 202526.7926.7926.7526.7926.79-0.41%369,291
Sep 2, 202526.9226.9526.8726.9026.73-0.15%535,651
Aug 29, 202526.9226.9426.9126.9426.770.11%315,189
Aug 28, 202526.9126.9226.8926.9126.74-477,156
Aug 27, 202526.9026.9226.8926.9126.740.04%232,335
Aug 26, 202526.8326.9126.8326.9026.730.13%235,859
Aug 25, 202526.9126.9126.8426.8626.69-0.12%368,681
Aug 22, 202526.8826.9126.8726.9026.720.13%294,076
Aug 21, 202526.8726.8826.7926.8626.69-0.04%461,348
Aug 20, 202526.8426.8826.8126.8726.700.11%255,633
Aug 19, 202526.8726.8726.8326.8426.67-0.06%303,495
Aug 18, 202526.8526.8626.8326.8626.680.04%175,961
Aug 15, 202526.8326.8526.8126.8526.670.21%158,353
Aug 14, 202526.8026.8126.7726.7926.62-198,288
Aug 13, 202526.7626.8026.7526.7926.620.07%357,220
Aug 12, 202526.7826.7926.7426.7726.60-741,649
Aug 11, 202526.7926.7926.7526.7726.600.04%342,801
Aug 8, 202526.7426.7726.7326.7626.590.06%351,622
Aug 7, 202526.7626.7626.6526.7526.570.13%824,768
Aug 6, 202526.7526.7626.6926.7126.54-0.09%389,903
Aug 5, 202526.7726.7726.6826.7426.56-0.13%520,929
Aug 4, 202526.7426.7726.7126.7726.60-0.07%452,126
Aug 1, 202526.8326.8626.7826.7926.45-0.15%582,614
Jul 31, 202526.8926.8926.8326.8326.49-0.04%482,924
Jul 30, 202526.8726.8726.8326.8426.50-0.07%590,449
Jul 29, 202526.9026.9026.8526.8626.52-0.02%228,267
Jul 28, 202526.8726.8726.8426.8726.520.02%233,401
Jul 25, 202526.8426.8626.8426.8626.520.06%215,330
Jul 24, 202526.8326.8526.8026.8526.500.13%241,900
Jul 23, 202526.8226.8326.8126.8126.47-0.06%169,766
Jul 22, 202526.7526.8326.7326.8326.480.21%293,638
Jul 21, 202526.7526.7926.7426.7726.43-0.04%458,117
Jul 18, 202526.7326.7826.7326.7826.440.15%265,599
Jul 17, 202526.7426.7626.7326.7426.40-267,249
Jul 16, 202526.6926.7426.6726.7426.400.13%250,385
Jul 15, 202526.7326.7426.6926.7126.37-0.06%292,530
Jul 14, 202526.6826.7326.6726.7226.380.04%403,049
Jul 11, 202526.7026.7126.6926.7126.37-0.06%207,688
Jul 10, 202526.7326.7326.6926.7326.380.13%220,797
Jul 9, 202526.7526.7526.6726.6926.35-0.11%229,256
Jul 8, 202526.6926.7226.6526.7226.380.11%310,569
Jul 7, 202526.7326.7326.6226.6926.35-0.06%524,988
Jul 3, 202526.6626.7326.6626.7126.370.11%222,900
Jul 2, 202526.7426.7426.6426.6826.34-0.35%417,393
Jul 1, 202526.7926.8426.7426.7726.270.11%699,101
Jun 30, 202526.8026.8026.7426.7426.24-0.09%696,724
Jun 27, 202526.7926.8026.7526.7726.270.06%340,870
Jun 26, 202526.8926.8926.7226.7526.25-0.19%452,517
Jun 25, 202526.7826.8226.7726.8026.300.04%299,623