Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.32
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
26.33
+0.01 (0.04%)
After-hours: Jul 10, 2026, 8:00 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.3026.3426.3026.3226.32-153,821
Jul 9, 202626.2226.3226.2226.3226.320.04%279,422
Jul 8, 202626.2526.3126.1826.3126.310.08%550,088
Jul 7, 202626.3226.3226.2826.2926.29-0.04%1,778,008
Jul 6, 202626.3426.3426.2826.3026.30-0.15%457,430
Jul 2, 202626.3126.3426.2526.3426.340.22%335,039
Jul 1, 202626.4226.4426.3926.4226.28-346,375
Jun 30, 202626.4226.4426.3926.4226.280.02%502,662
Jun 29, 202626.4326.4526.3726.4226.280.02%141,350
Jun 26, 202626.3226.4126.3226.4126.270.26%142,548
Jun 25, 202626.3026.3526.3026.3426.200.15%120,342
Jun 24, 202626.2826.3326.2726.3026.160.23%207,365
Jun 23, 202626.3526.3526.2426.2426.10-0.17%123,325
Jun 22, 202626.2226.3026.2226.2926.15-77,015
Jun 18, 202626.2626.3326.2226.2926.150.25%168,440
Jun 17, 202626.3226.3326.2226.2226.08-0.19%140,686
Jun 16, 202626.2326.3926.2026.2726.13-0.36%344,406
Jun 15, 202626.3826.4126.3526.3726.23-0.02%193,865
Jun 12, 202626.4026.4126.3126.3726.230.04%385,299
Jun 11, 202626.2626.3826.0926.3626.220.23%352,836
Jun 10, 202626.3326.3426.0626.3026.16-0.04%1,005,717
Jun 9, 202626.3326.3626.3026.3126.17-0.08%185,514
Jun 8, 202626.3326.3726.2926.3326.190.04%230,140
Jun 5, 202626.3926.3926.3226.3226.18-0.22%249,170
Jun 4, 202626.3326.3826.3326.3826.240.08%198,245
Jun 3, 202626.3726.3926.3326.3626.22-0.02%151,129
Jun 2, 202626.4526.4526.3526.3626.22-0.10%494,612
Jun 1, 202626.4026.5426.4026.5426.250.06%900,507
May 29, 202626.5226.5226.4526.5226.230.02%134,356
May 28, 202626.5126.5226.5026.5226.230.02%189,929
May 27, 202626.4726.5326.4726.5126.220.04%198,340
May 26, 202626.3626.5126.3626.5026.210.08%160,162
May 22, 202626.3926.5326.3826.4826.190.19%273,022
May 21, 202626.4326.4726.4326.4326.14-0.13%123,862
May 20, 202626.4626.4826.4026.4726.180.09%351,474
May 19, 202626.4426.4626.4126.4426.15-0.08%141,447
May 18, 202626.4526.4626.4026.4626.170.19%172,176
May 15, 202626.4126.4626.3926.4126.12-0.11%125,137
May 14, 202626.4226.4726.3726.4426.150.09%164,128
May 13, 202626.4026.4226.3926.4226.130.06%184,909
May 12, 202626.4526.4526.3626.4026.110.02%643,578
May 11, 202626.3526.4026.3026.4026.110.08%282,227
May 8, 202626.4526.4526.3026.3826.090.09%251,961
May 7, 202626.3526.3526.3126.3526.060.09%296,583
May 6, 202626.3026.3326.3026.3326.04-0.09%134,363
May 5, 202626.2426.3526.2426.3526.060.08%272,048
May 4, 202626.2226.3326.1626.3326.040.39%281,824
May 1, 202626.4826.4826.3626.3725.94-0.13%478,099
Apr 30, 202626.4526.4526.3926.4125.98-0.17%316,254
Apr 29, 202626.3026.4526.3026.4526.020.38%331,413