Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
25.68
0.00 (0.00%)
At close: Mar 11, 2026, 4:00 PM EDT
25.74
+0.06 (0.22%)
After-hours: Mar 11, 2026, 8:00 PM EDT

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.6025.6925.5325.6825.68-627,169
Mar 10, 202625.6525.7525.6225.6825.680.14%831,519
Mar 9, 202625.5125.6825.4525.6525.650.41%831,482
Mar 6, 202625.5425.5625.4625.5425.54-0.27%681,482
Mar 5, 202625.4125.7025.3925.6125.610.31%1,160,121
Mar 4, 202625.3625.5325.2325.5325.530.18%902,709
Mar 3, 202625.3825.5825.3525.4925.49-1.03%672,286
Mar 2, 202625.5025.7525.5025.7525.580.12%879,507
Feb 27, 202626.1126.1225.6425.7225.55-2.02%3,005,177
Feb 26, 202626.2826.3026.2326.2526.08-0.11%1,411,034
Feb 25, 202626.4826.4826.1626.2826.11-0.11%4,144,379
Feb 24, 202626.2526.3626.2526.3126.140.04%815,043
Feb 23, 202626.4326.4326.2826.3026.13-0.47%716,462
Feb 20, 202626.4526.4926.4226.4326.25-0.15%267,014
Feb 19, 202626.5026.5326.4626.4726.29-0.25%406,269
Feb 18, 202626.4626.5326.4626.5326.350.26%467,673
Feb 17, 202626.4826.5126.4626.4626.28-0.08%326,144
Feb 13, 202626.4526.5326.4526.4826.300.04%412,612
Feb 12, 202626.5226.5526.4726.4726.29-0.38%801,339
Feb 11, 202626.6026.6026.4826.5726.390.04%634,714
Feb 10, 202626.5326.5726.5226.5626.380.11%301,238
Feb 9, 202626.5926.5926.5126.5326.35-407,646
Feb 6, 202626.5926.5926.5126.5326.350.19%663,955
Feb 5, 202626.5326.5526.4726.4826.30-0.19%528,518
Feb 4, 202626.6626.6826.5326.5326.35-0.49%577,803
Feb 3, 202626.7026.7026.6426.6626.48-0.54%846,101
Feb 2, 202626.7826.8126.7526.8126.470.09%289,788
Jan 30, 202626.7426.7826.7026.7826.450.11%710,545
Jan 29, 202626.7726.7826.6926.7526.42-0.04%692,143
Jan 28, 202626.7526.7926.7526.7626.43-0.15%219,690
Jan 27, 202626.7626.8026.7626.8026.47-247,633
Jan 26, 202626.6926.8026.6926.8026.470.04%332,881
Jan 23, 202626.6826.7926.6826.7926.460.19%501,703
Jan 22, 202626.7326.7726.7026.7426.410.04%338,483
Jan 21, 202626.6826.7426.6526.7326.400.41%176,370
Jan 20, 202626.5626.6626.5626.6226.29-0.22%330,006
Jan 16, 202626.6326.6826.6326.6826.350.11%230,500
Jan 15, 202626.6126.6726.6126.6526.32-268,055
Jan 14, 202626.6426.6526.6226.6526.32-0.04%248,821
Jan 13, 202626.6026.6626.6026.6626.330.23%1,045,736
Jan 12, 202626.6126.6426.5926.6026.27-0.04%1,007,659
Jan 9, 202626.6426.6826.5926.6126.28-412,901
Jan 8, 202626.6026.6426.5826.6126.280.11%658,431
Jan 7, 202626.5526.5926.5526.5826.250.04%215,551
Jan 6, 202626.5626.5726.5426.5726.240.11%641,385
Jan 5, 202626.5526.5526.5026.5426.210.15%647,044
Jan 2, 202626.5626.5626.4926.5026.170.08%229,553
Dec 31, 202526.4826.5026.4826.4826.15-477,626
Dec 30, 202526.5026.5126.4726.4826.15-0.04%508,434
Dec 29, 202526.5126.5126.4526.4926.16-0.38%645,313