Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.48
+0.05 (0.19%)
May 22, 2026, 4:00 PM EDT - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.3926.5326.3826.4826.480.19%272,867
May 21, 202626.4326.4726.4326.4326.43-0.13%123,708
May 20, 202626.4626.4826.4026.4726.470.09%351,474
May 19, 202626.4426.4626.4126.4426.44-0.08%141,303
May 18, 202626.4526.4626.4026.4626.460.19%171,935
May 15, 202626.4126.4626.3926.4126.41-0.11%125,137
May 14, 202626.4226.4726.3726.4426.440.09%164,128
May 13, 202626.4026.4226.3926.4226.420.06%184,909
May 12, 202626.4526.4526.3626.4026.400.02%643,578
May 11, 202626.3526.4026.3026.4026.400.08%282,227
May 8, 202626.4526.4526.3026.3826.380.09%251,961
May 7, 202626.3526.3526.3126.3526.350.09%296,583
May 6, 202626.3026.3326.3026.3326.33-0.09%134,363
May 5, 202626.2426.3526.2426.3526.350.08%272,048
May 4, 202626.2226.3326.1626.3326.330.39%281,824
May 1, 202626.4826.4826.3626.3726.23-0.13%478,099
Apr 30, 202626.4526.4526.3926.4126.26-0.17%316,254
Apr 29, 202626.3026.4526.3026.4526.310.38%331,413
Apr 28, 202626.3026.3526.2626.3526.210.27%209,130
Apr 27, 202626.2126.3026.1726.2826.140.06%592,675
Apr 24, 202626.2026.2726.1626.2726.120.21%416,513
Apr 23, 202626.1426.2226.1126.2126.070.27%337,370
Apr 22, 202626.0626.1826.0326.1426.000.42%767,540
Apr 21, 202626.1226.1225.9826.0325.890.04%164,577
Apr 20, 202626.0426.0726.0026.0225.88-0.08%177,948
Apr 17, 202625.8926.0425.8926.0425.900.70%186,363
Apr 16, 202625.8425.9125.8225.8625.720.15%182,857
Apr 15, 202625.8425.8825.8225.8225.680.08%224,289
Apr 14, 202625.7825.9325.7825.8025.660.12%291,501
Apr 13, 202625.7925.8125.7225.7725.63-0.04%197,125
Apr 10, 202625.7825.9225.7825.7825.64-0.15%355,872
Apr 9, 202625.7725.8425.6825.8225.680.31%654,894
Apr 8, 202625.8625.8625.6025.7425.600.74%1,267,984
Apr 7, 202625.5025.6625.5025.5525.41-98,066
Apr 6, 202625.5225.6525.5225.5525.41-0.16%478,329
Apr 2, 202625.5725.6525.5125.5925.45-0.12%253,646
Apr 1, 202625.6525.7825.6525.7825.480.51%120,124
Mar 31, 202625.6025.7325.5925.6525.350.31%259,166
Mar 30, 202625.5625.7125.5625.5725.270.04%386,401
Mar 27, 202625.6825.7025.5625.5625.26-0.58%367,513
Mar 26, 202625.7425.7825.6925.7125.41-0.27%86,686
Mar 25, 202625.7525.8525.7225.7825.480.19%149,783
Mar 24, 202625.7725.7725.5725.7325.430.31%373,290
Mar 23, 202625.5625.8225.5625.6525.350.43%346,293
Mar 20, 202625.5525.6025.5125.5425.240.04%133,320
Mar 19, 202625.4925.6125.4925.5325.230.31%336,246
Mar 18, 202625.5325.7325.4525.4525.16-0.20%309,642
Mar 17, 202625.5525.6925.5025.5025.21-0.16%148,753
Mar 16, 202625.4925.6825.4925.5425.240.08%331,215
Mar 13, 202625.6125.7325.4725.5225.22-0.39%511,010