Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.71
+0.02 (0.09%)
At close: Jul 3, 2025, 1:00 PM
26.71
+0.01 (0.02%)
After-hours: Jul 3, 2025, 5:00 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202526.6626.7326.6626.7126.710.11%222,792
Jul 2, 202526.7426.7426.6426.6826.68-0.35%417,393
Jul 1, 202526.7926.8426.7426.7726.610.11%699,101
Jun 30, 202526.8026.8026.7426.7426.58-0.09%696,724
Jun 27, 202526.7926.8026.7526.7726.610.06%340,870
Jun 26, 202526.8926.8926.7226.7526.59-0.19%452,517
Jun 25, 202526.7826.8226.7726.8026.640.04%299,623
Jun 24, 202526.8926.8926.7926.7926.63-0.22%291,060
Jun 23, 202526.8226.8526.7826.8526.690.17%354,561
Jun 20, 202526.7726.8126.7526.8126.650.13%392,522
Jun 18, 202526.7026.7726.7026.7726.610.15%224,310
Jun 17, 202526.6926.7426.6926.7326.570.07%160,953
Jun 16, 202526.6526.7226.6526.7126.550.07%301,994
Jun 13, 202526.7426.7426.6626.6926.53-0.07%195,145
Jun 12, 202526.6726.7226.6726.7126.550.11%295,372
Jun 11, 202526.6926.7426.6826.6826.52-0.04%321,382
Jun 10, 202526.6626.7026.6526.6926.530.04%419,313
Jun 9, 202526.7526.7526.6526.6826.52-0.15%703,538
Jun 6, 202526.7326.7326.6726.7226.560.07%639,522
Jun 5, 202526.7126.7326.6726.7026.540.26%687,512
Jun 4, 202526.6526.7026.6026.6326.47-0.30%736,145
Jun 3, 202526.7626.7626.6826.7126.55-0.67%786,954
Jun 2, 202526.9026.9026.8426.8926.57-0.07%689,770
May 30, 202526.9126.9126.8826.9126.59-691,371
May 29, 202526.9526.9626.8926.9126.590.07%362,594
May 28, 202526.8926.9326.7526.8926.57-0.04%620,917
May 27, 202526.8226.9026.7926.9026.580.56%1,043,815
May 23, 202526.7126.7726.6926.7526.430.15%356,475
May 22, 202526.7326.8126.7126.7126.39-0.07%489,700
May 21, 202526.7526.7826.6726.7326.41-0.04%651,373
May 20, 202526.6926.7726.6526.7426.420.04%653,694
May 19, 202526.6026.7526.6026.7326.410.15%229,951
May 16, 202526.7026.7426.6426.6926.370.04%335,172
May 15, 202526.6526.7026.6426.6826.360.04%186,930
May 14, 202526.6226.6726.5826.6726.350.26%269,648
May 13, 202526.6026.6326.5226.6026.280.15%173,027
May 12, 202526.5026.6226.5026.5626.240.42%816,035
May 9, 202526.4926.5026.3726.4526.13-0.04%130,722
May 8, 202526.5226.5226.3726.4626.140.46%217,866
May 7, 202526.2526.4226.2526.3426.020.53%602,237
May 6, 202526.4026.4126.1926.2025.89-0.68%395,108
May 5, 202526.4926.5426.3826.3826.06-0.45%353,293
May 2, 202526.5026.5026.4026.5026.18-527,614
May 1, 202526.3326.5326.2926.5026.000.45%224,846
Apr 30, 202526.3526.3826.1926.3825.89-0.08%189,000
Apr 29, 202526.3026.4026.2726.4025.910.30%191,575
Apr 28, 202526.1926.3626.1826.3225.830.42%235,276
Apr 25, 202526.3226.3326.1226.2125.72-0.30%2,534,972
Apr 24, 202526.2026.2926.1026.2925.801.47%204,903
Apr 23, 202525.9526.1225.9125.9125.430.15%198,095