Skip to main content
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
25.93
+0.02 (0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.9325.9325.9125.9325.930.06%136,309
Nov 12, 202625.9025.9425.9025.9125.91-0.04%193,799
Nov 11, 202625.9025.9625.8925.9225.920.15%362,656
Nov 10, 202625.8325.9025.8325.8825.880.04%755,290
Nov 9, 202625.7925.8925.7925.8725.870.12%336,241
Nov 6, 202625.8425.8925.8325.8425.840.08%209,666
Nov 5, 202625.8025.8625.8025.8225.82-0.08%585,171
Nov 4, 202625.7825.8625.7825.8425.840.27%823,630
Nov 3, 202625.7525.8825.7125.7725.770.16%382,744
Nov 2, 202625.8625.9625.8625.9025.73-0.15%772,239
Oct 30, 202625.9325.9625.9025.9425.770.10%731,634
Oct 29, 202625.9125.9825.9025.9225.74-0.02%271,246
Oct 28, 202625.8925.9825.8925.9225.750.12%255,710
Oct 27, 202625.8425.9225.8325.8925.720.19%343,693
Oct 26, 202625.8025.8825.8025.8425.67-0.08%1,093,321
Oct 23, 202625.9126.0325.6625.8625.69-0.23%3,026,328
Oct 22, 202626.1926.1925.9225.9225.75-1.07%1,121,103
Oct 21, 202626.1926.2126.1826.2026.030.04%401,569
Oct 20, 202626.2126.2126.1726.1926.02-0.08%250,418
Oct 19, 202626.1626.2226.1626.2126.040.04%562,653
Oct 16, 202626.2226.2326.1826.2026.030.04%342,738
Oct 15, 202626.2126.2126.1626.1926.02-0.19%528,987
Oct 14, 202626.2526.2926.2126.2426.07-0.08%290,677
Oct 13, 202626.2426.2926.2226.2626.09-0.11%473,525
Oct 12, 202626.2726.3026.2326.2926.120.08%361,461
Oct 9, 202626.2226.2826.2226.2726.100.11%342,790
Oct 8, 202626.2426.2526.1726.2426.070.04%376,863
Oct 7, 202626.2326.2426.2026.2326.06-0.04%190,419
Oct 6, 202626.2526.2526.1726.2426.07-0.04%351,902
Oct 5, 202626.1626.2626.1626.2526.080.27%286,628
Oct 2, 202626.1526.2026.1026.1826.010.12%468,582
Oct 1, 202626.3226.3426.2626.3025.97-730,320
Sep 30, 202626.3126.3426.2726.3025.97-527,532
Sep 29, 202626.3126.3226.2626.3025.97-430,339
Sep 28, 202626.3226.3526.2826.3025.97-0.15%554,016
Sep 25, 202626.3326.3526.2826.3426.010.04%707,805
Sep 24, 202626.2926.3326.2726.3326.000.08%428,099
Sep 23, 202626.2926.3126.2726.3125.980.08%495,834
Sep 22, 202626.3126.3226.2526.2925.96-916,080
Sep 21, 202626.2626.3026.2526.2925.960.15%387,578
Sep 18, 202626.2426.2526.2126.2525.930.15%864,761
Sep 17, 202626.1626.2326.1626.2125.890.06%385,476
Sep 16, 202626.2326.2426.1826.2025.870.02%300,334
Sep 15, 202626.1426.2026.1426.1925.870.17%202,877
Sep 14, 202626.1426.1926.1426.1525.820.08%271,541
Sep 11, 202626.1126.1726.1126.1325.800.06%278,846
Sep 10, 202626.1026.1326.1026.1125.79-256,759
Sep 9, 202626.1026.1226.0826.1125.790.08%330,823
Sep 8, 202626.1126.1326.0826.0925.770.06%292,946
Sep 4, 202626.1426.1526.0726.0825.750.04%543,830