Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.27
+0.05 (0.21%)
Apr 24, 2026, 4:00 PM EDT - Market closed
CLOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.20 | 26.27 | 26.16 | 26.27 | 26.27 | 0.21% | 416,373 |
| Apr 23, 2026 | 26.14 | 26.22 | 26.11 | 26.21 | 26.21 | 0.27% | 337,370 |
| Apr 22, 2026 | 26.06 | 26.18 | 26.03 | 26.14 | 26.14 | 0.42% | 767,540 |
| Apr 21, 2026 | 26.12 | 26.12 | 25.98 | 26.03 | 26.03 | 0.04% | 162,626 |
| Apr 20, 2026 | 26.04 | 26.07 | 26.00 | 26.02 | 26.02 | -0.08% | 177,568 |
| Apr 17, 2026 | 25.89 | 26.04 | 25.89 | 26.04 | 26.04 | 0.70% | 177,323 |
| Apr 16, 2026 | 25.84 | 25.91 | 25.82 | 25.86 | 25.86 | 0.15% | 182,777 |
| Apr 15, 2026 | 25.84 | 25.88 | 25.82 | 25.82 | 25.82 | 0.08% | 224,289 |
| Apr 14, 2026 | 25.78 | 25.93 | 25.78 | 25.80 | 25.80 | 0.12% | 291,481 |
| Apr 13, 2026 | 25.79 | 25.81 | 25.72 | 25.77 | 25.77 | -0.04% | 197,121 |
| Apr 10, 2026 | 25.78 | 25.92 | 25.78 | 25.78 | 25.78 | -0.15% | 355,872 |
| Apr 9, 2026 | 25.77 | 25.84 | 25.68 | 25.82 | 25.82 | 0.31% | 654,612 |
| Apr 8, 2026 | 25.86 | 25.86 | 25.60 | 25.74 | 25.74 | 0.74% | 1,267,964 |
| Apr 7, 2026 | 25.50 | 25.66 | 25.50 | 25.55 | 25.55 | - | 98,061 |
| Apr 6, 2026 | 25.52 | 25.65 | 25.52 | 25.55 | 25.55 | -0.16% | 477,702 |
| Apr 2, 2026 | 25.57 | 25.65 | 25.51 | 25.59 | 25.59 | -0.74% | 253,646 |
| Apr 1, 2026 | 25.65 | 25.78 | 25.65 | 25.78 | 25.62 | 0.51% | 120,124 |
| Mar 31, 2026 | 25.60 | 25.73 | 25.59 | 25.65 | 25.49 | 0.31% | 259,166 |
| Mar 30, 2026 | 25.56 | 25.71 | 25.56 | 25.57 | 25.41 | 0.04% | 386,401 |
| Mar 27, 2026 | 25.68 | 25.70 | 25.56 | 25.56 | 25.40 | -0.58% | 367,513 |
| Mar 26, 2026 | 25.74 | 25.78 | 25.69 | 25.71 | 25.55 | -0.27% | 86,686 |
| Mar 25, 2026 | 25.75 | 25.85 | 25.72 | 25.78 | 25.62 | 0.19% | 149,783 |
| Mar 24, 2026 | 25.77 | 25.77 | 25.57 | 25.73 | 25.57 | 0.31% | 373,290 |
| Mar 23, 2026 | 25.56 | 25.82 | 25.56 | 25.65 | 25.49 | 0.43% | 346,293 |
| Mar 20, 2026 | 25.55 | 25.60 | 25.51 | 25.54 | 25.38 | 0.04% | 133,320 |
| Mar 19, 2026 | 25.49 | 25.61 | 25.49 | 25.53 | 25.37 | 0.31% | 336,246 |
| Mar 18, 2026 | 25.53 | 25.73 | 25.45 | 25.45 | 25.29 | -0.20% | 309,642 |
| Mar 17, 2026 | 25.55 | 25.69 | 25.50 | 25.50 | 25.34 | -0.16% | 148,753 |
| Mar 16, 2026 | 25.49 | 25.68 | 25.49 | 25.54 | 25.38 | 0.08% | 331,215 |
| Mar 13, 2026 | 25.61 | 25.73 | 25.47 | 25.52 | 25.36 | -0.39% | 511,010 |
| Mar 12, 2026 | 25.59 | 25.71 | 25.57 | 25.62 | 25.46 | -0.23% | 735,943 |
| Mar 11, 2026 | 25.60 | 25.69 | 25.53 | 25.68 | 25.52 | - | 627,363 |
| Mar 10, 2026 | 25.65 | 25.75 | 25.62 | 25.68 | 25.52 | 0.14% | 831,520 |
| Mar 9, 2026 | 25.51 | 25.68 | 25.45 | 25.65 | 25.49 | 0.41% | 831,483 |
| Mar 6, 2026 | 25.54 | 25.56 | 25.46 | 25.54 | 25.38 | -0.27% | 681,484 |
| Mar 5, 2026 | 25.41 | 25.70 | 25.39 | 25.61 | 25.45 | 0.31% | 1,160,121 |
| Mar 4, 2026 | 25.36 | 25.53 | 25.23 | 25.53 | 25.37 | 0.18% | 902,710 |
| Mar 3, 2026 | 25.38 | 25.58 | 25.35 | 25.49 | 25.33 | -1.03% | 672,286 |
| Mar 2, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.42 | 0.12% | 879,507 |
| Feb 27, 2026 | 26.11 | 26.12 | 25.64 | 25.72 | 25.39 | -2.02% | 3,005,177 |
| Feb 26, 2026 | 26.28 | 26.30 | 26.23 | 26.25 | 25.92 | -0.11% | 1,411,034 |
| Feb 25, 2026 | 26.48 | 26.48 | 26.16 | 26.28 | 25.94 | -0.11% | 4,144,379 |
| Feb 24, 2026 | 26.25 | 26.36 | 26.25 | 26.31 | 25.97 | 0.04% | 815,043 |
| Feb 23, 2026 | 26.43 | 26.43 | 26.28 | 26.30 | 25.96 | -0.47% | 716,462 |
| Feb 20, 2026 | 26.45 | 26.49 | 26.42 | 26.43 | 26.09 | -0.15% | 267,014 |
| Feb 19, 2026 | 26.50 | 26.53 | 26.46 | 26.47 | 26.13 | -0.25% | 406,269 |
| Feb 18, 2026 | 26.46 | 26.53 | 26.46 | 26.53 | 26.19 | 0.26% | 467,673 |
| Feb 17, 2026 | 26.48 | 26.51 | 26.46 | 26.46 | 26.12 | -0.08% | 326,144 |
| Feb 13, 2026 | 26.45 | 26.53 | 26.45 | 26.48 | 26.14 | 0.04% | 412,612 |
| Feb 12, 2026 | 26.52 | 26.55 | 26.47 | 26.47 | 26.13 | -0.38% | 801,339 |