Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
25.94
+0.02 (0.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
CLOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.96 | 25.96 | 25.92 | 25.94 | 25.94 | 0.10% | 731,634 |
| Oct 29, 2026 | 25.91 | 25.98 | 25.90 | 25.92 | 25.92 | -0.02% | 271,246 |
| Oct 28, 2026 | 25.89 | 25.98 | 25.89 | 25.92 | 25.92 | 0.12% | 255,710 |
| Oct 27, 2026 | 25.84 | 25.92 | 25.83 | 25.89 | 25.89 | 0.19% | 343,693 |
| Oct 26, 2026 | 25.80 | 25.88 | 25.80 | 25.84 | 25.84 | -0.08% | 1,093,321 |
| Oct 23, 2026 | 25.91 | 26.03 | 25.66 | 25.86 | 25.86 | -0.23% | 3,026,328 |
| Oct 22, 2026 | 26.19 | 26.19 | 25.92 | 25.92 | 25.92 | -1.07% | 1,121,103 |
| Oct 21, 2026 | 26.19 | 26.21 | 26.18 | 26.20 | 26.20 | 0.04% | 401,569 |
| Oct 20, 2026 | 26.21 | 26.21 | 26.17 | 26.19 | 26.19 | -0.08% | 250,418 |
| Oct 19, 2026 | 26.16 | 26.22 | 26.16 | 26.21 | 26.21 | 0.04% | 562,653 |
| Oct 16, 2026 | 26.22 | 26.23 | 26.18 | 26.20 | 26.20 | 0.04% | 342,335 |
| Oct 15, 2026 | 26.21 | 26.21 | 26.16 | 26.19 | 26.19 | -0.19% | 528,986 |
| Oct 14, 2026 | 26.25 | 26.29 | 26.21 | 26.24 | 26.24 | -0.08% | 290,677 |
| Oct 13, 2026 | 26.24 | 26.29 | 26.22 | 26.26 | 26.26 | -0.11% | 473,523 |
| Oct 12, 2026 | 26.27 | 26.30 | 26.23 | 26.29 | 26.29 | 0.08% | 361,306 |
| Oct 9, 2026 | 26.22 | 26.28 | 26.22 | 26.27 | 26.27 | 0.11% | 342,585 |
| Oct 8, 2026 | 26.24 | 26.25 | 26.17 | 26.24 | 26.24 | 0.04% | 376,861 |
| Oct 7, 2026 | 26.23 | 26.24 | 26.20 | 26.23 | 26.23 | -0.04% | 189,275 |
| Oct 6, 2026 | 26.25 | 26.25 | 26.17 | 26.24 | 26.24 | -0.04% | 351,701 |
| Oct 5, 2026 | 26.16 | 26.26 | 26.16 | 26.25 | 26.25 | 0.27% | 286,056 |
| Oct 2, 2026 | 26.15 | 26.20 | 26.10 | 26.18 | 26.18 | 0.12% | 468,582 |
| Oct 1, 2026 | 26.32 | 26.34 | 26.26 | 26.30 | 26.15 | - | 730,320 |
| Sep 30, 2026 | 26.31 | 26.34 | 26.27 | 26.30 | 26.15 | - | 527,532 |
| Sep 29, 2026 | 26.31 | 26.32 | 26.26 | 26.30 | 26.15 | - | 430,339 |
| Sep 28, 2026 | 26.32 | 26.35 | 26.28 | 26.30 | 26.15 | -0.15% | 554,016 |
| Sep 25, 2026 | 26.33 | 26.35 | 26.28 | 26.34 | 26.19 | 0.04% | 707,805 |
| Sep 24, 2026 | 26.29 | 26.33 | 26.27 | 26.33 | 26.18 | 0.08% | 428,099 |
| Sep 23, 2026 | 26.29 | 26.31 | 26.27 | 26.31 | 26.16 | 0.08% | 495,834 |
| Sep 22, 2026 | 26.31 | 26.32 | 26.25 | 26.29 | 26.14 | - | 916,080 |
| Sep 21, 2026 | 26.26 | 26.30 | 26.25 | 26.29 | 26.14 | 0.15% | 387,578 |
| Sep 18, 2026 | 26.24 | 26.25 | 26.21 | 26.25 | 26.10 | 0.15% | 864,761 |
| Sep 17, 2026 | 26.16 | 26.23 | 26.16 | 26.21 | 26.06 | 0.06% | 385,476 |
| Sep 16, 2026 | 26.23 | 26.24 | 26.18 | 26.20 | 26.04 | 0.02% | 300,334 |
| Sep 15, 2026 | 26.14 | 26.20 | 26.14 | 26.19 | 26.04 | 0.17% | 202,877 |
| Sep 14, 2026 | 26.14 | 26.19 | 26.14 | 26.15 | 25.99 | 0.08% | 271,541 |
| Sep 11, 2026 | 26.11 | 26.17 | 26.11 | 26.13 | 25.97 | 0.06% | 278,846 |
| Sep 10, 2026 | 26.10 | 26.13 | 26.10 | 26.11 | 25.96 | - | 256,759 |
| Sep 9, 2026 | 26.10 | 26.12 | 26.08 | 26.11 | 25.96 | 0.08% | 330,823 |
| Sep 8, 2026 | 26.11 | 26.13 | 26.08 | 26.09 | 25.94 | 0.06% | 292,946 |
| Sep 4, 2026 | 26.14 | 26.15 | 26.07 | 26.08 | 25.92 | 0.04% | 543,830 |
| Sep 3, 2026 | 26.08 | 26.11 | 26.05 | 26.07 | 25.91 | -0.06% | 416,342 |
| Sep 2, 2026 | 26.08 | 26.17 | 26.06 | 26.08 | 25.93 | 0.11% | 342,835 |
| Sep 1, 2026 | 26.23 | 26.25 | 26.19 | 26.20 | 25.90 | - | 575,603 |
| Aug 31, 2026 | 26.27 | 26.28 | 26.18 | 26.20 | 25.90 | -0.19% | 1,525,632 |
| Aug 28, 2026 | 26.25 | 26.31 | 26.24 | 26.25 | 25.95 | - | 340,577 |
| Aug 27, 2026 | 26.25 | 26.29 | 26.25 | 26.25 | 25.95 | -0.11% | 169,482 |
| Aug 26, 2026 | 26.21 | 26.29 | 26.21 | 26.28 | 25.98 | 0.13% | 288,848 |
| Aug 25, 2026 | 26.27 | 26.27 | 26.23 | 26.25 | 25.95 | 0.10% | 182,485 |
| Aug 24, 2026 | 26.27 | 26.29 | 26.20 | 26.22 | 25.92 | -0.19% | 482,513 |
| Aug 21, 2026 | 26.29 | 26.36 | 26.26 | 26.27 | 25.97 | -0.08% | 343,756 |