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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 26.79 | 26.80 | 26.78 | 26.80 | - | 0.03% | 8,949 |
Sep 3, 2025 | 26.79 | 26.79 | 26.75 | 26.79 | 26.79 | -0.41% | 369,291 |
Sep 2, 2025 | 26.92 | 26.95 | 26.87 | 26.90 | 26.73 | -0.15% | 535,651 |
Aug 29, 2025 | 26.92 | 26.94 | 26.91 | 26.94 | 26.77 | 0.11% | 315,189 |
Aug 28, 2025 | 26.91 | 26.92 | 26.89 | 26.91 | 26.74 | - | 477,156 |
Aug 27, 2025 | 26.90 | 26.92 | 26.89 | 26.91 | 26.74 | 0.04% | 232,335 |
Aug 26, 2025 | 26.83 | 26.91 | 26.83 | 26.90 | 26.73 | 0.13% | 235,859 |
Aug 25, 2025 | 26.91 | 26.91 | 26.84 | 26.86 | 26.69 | -0.12% | 368,681 |
Aug 22, 2025 | 26.88 | 26.91 | 26.87 | 26.90 | 26.72 | 0.13% | 294,076 |
Aug 21, 2025 | 26.87 | 26.88 | 26.79 | 26.86 | 26.69 | -0.04% | 461,348 |
Aug 20, 2025 | 26.84 | 26.88 | 26.81 | 26.87 | 26.70 | 0.11% | 255,633 |
Aug 19, 2025 | 26.87 | 26.87 | 26.83 | 26.84 | 26.67 | -0.06% | 303,495 |
Aug 18, 2025 | 26.85 | 26.86 | 26.83 | 26.86 | 26.68 | 0.04% | 175,961 |
Aug 15, 2025 | 26.83 | 26.85 | 26.81 | 26.85 | 26.67 | 0.21% | 158,353 |
Aug 14, 2025 | 26.80 | 26.81 | 26.77 | 26.79 | 26.62 | - | 198,288 |
Aug 13, 2025 | 26.76 | 26.80 | 26.75 | 26.79 | 26.62 | 0.07% | 357,220 |
Aug 12, 2025 | 26.78 | 26.79 | 26.74 | 26.77 | 26.60 | - | 741,649 |
Aug 11, 2025 | 26.79 | 26.79 | 26.75 | 26.77 | 26.60 | 0.04% | 342,801 |
Aug 8, 2025 | 26.74 | 26.77 | 26.73 | 26.76 | 26.59 | 0.06% | 351,622 |
Aug 7, 2025 | 26.76 | 26.76 | 26.65 | 26.75 | 26.57 | 0.13% | 824,768 |
Aug 6, 2025 | 26.75 | 26.76 | 26.69 | 26.71 | 26.54 | -0.09% | 389,903 |
Aug 5, 2025 | 26.77 | 26.77 | 26.68 | 26.74 | 26.56 | -0.13% | 520,929 |
Aug 4, 2025 | 26.74 | 26.77 | 26.71 | 26.77 | 26.60 | -0.07% | 452,126 |
Aug 1, 2025 | 26.83 | 26.86 | 26.78 | 26.79 | 26.45 | -0.15% | 582,614 |
Jul 31, 2025 | 26.89 | 26.89 | 26.83 | 26.83 | 26.49 | -0.04% | 482,924 |
Jul 30, 2025 | 26.87 | 26.87 | 26.83 | 26.84 | 26.50 | -0.07% | 590,449 |
Jul 29, 2025 | 26.90 | 26.90 | 26.85 | 26.86 | 26.52 | -0.02% | 228,267 |
Jul 28, 2025 | 26.87 | 26.87 | 26.84 | 26.87 | 26.52 | 0.02% | 233,401 |
Jul 25, 2025 | 26.84 | 26.86 | 26.84 | 26.86 | 26.52 | 0.06% | 215,330 |
Jul 24, 2025 | 26.83 | 26.85 | 26.80 | 26.85 | 26.50 | 0.13% | 241,900 |
Jul 23, 2025 | 26.82 | 26.83 | 26.81 | 26.81 | 26.47 | -0.06% | 169,766 |
Jul 22, 2025 | 26.75 | 26.83 | 26.73 | 26.83 | 26.48 | 0.21% | 293,638 |
Jul 21, 2025 | 26.75 | 26.79 | 26.74 | 26.77 | 26.43 | -0.04% | 458,117 |
Jul 18, 2025 | 26.73 | 26.78 | 26.73 | 26.78 | 26.44 | 0.15% | 265,599 |
Jul 17, 2025 | 26.74 | 26.76 | 26.73 | 26.74 | 26.40 | - | 267,249 |
Jul 16, 2025 | 26.69 | 26.74 | 26.67 | 26.74 | 26.40 | 0.13% | 250,385 |
Jul 15, 2025 | 26.73 | 26.74 | 26.69 | 26.71 | 26.37 | -0.06% | 292,530 |
Jul 14, 2025 | 26.68 | 26.73 | 26.67 | 26.72 | 26.38 | 0.04% | 403,049 |
Jul 11, 2025 | 26.70 | 26.71 | 26.69 | 26.71 | 26.37 | -0.06% | 207,688 |
Jul 10, 2025 | 26.73 | 26.73 | 26.69 | 26.73 | 26.38 | 0.13% | 220,797 |
Jul 9, 2025 | 26.75 | 26.75 | 26.67 | 26.69 | 26.35 | -0.11% | 229,256 |
Jul 8, 2025 | 26.69 | 26.72 | 26.65 | 26.72 | 26.38 | 0.11% | 310,569 |
Jul 7, 2025 | 26.73 | 26.73 | 26.62 | 26.69 | 26.35 | -0.06% | 524,988 |
Jul 3, 2025 | 26.66 | 26.73 | 26.66 | 26.71 | 26.37 | 0.11% | 222,900 |
Jul 2, 2025 | 26.74 | 26.74 | 26.64 | 26.68 | 26.34 | -0.35% | 417,393 |
Jul 1, 2025 | 26.79 | 26.84 | 26.74 | 26.77 | 26.27 | 0.11% | 699,101 |
Jun 30, 2025 | 26.80 | 26.80 | 26.74 | 26.74 | 26.24 | -0.09% | 696,724 |
Jun 27, 2025 | 26.79 | 26.80 | 26.75 | 26.77 | 26.27 | 0.06% | 340,870 |
Jun 26, 2025 | 26.89 | 26.89 | 26.72 | 26.75 | 26.25 | -0.19% | 452,517 |
Jun 25, 2025 | 26.78 | 26.82 | 26.77 | 26.80 | 26.30 | 0.04% | 299,623 |