Skip to main content
logo
Eldridge BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
26.41
+0.07 (0.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3226.4126.3226.4126.410.26%142,548
Jun 25, 202626.3026.3526.3026.3426.340.15%120,342
Jun 24, 202626.2826.3326.2726.3026.300.23%199,783
Jun 23, 202626.3526.3526.2426.2426.24-0.17%123,250
Jun 22, 202626.2226.3026.2226.2926.29-76,795
Jun 18, 202626.2626.3326.2226.2926.280.25%168,440
Jun 17, 202626.3226.3326.2226.2226.22-0.19%140,685
Jun 16, 202626.2326.3926.2026.2726.27-0.36%343,906
Jun 15, 202626.3826.4126.3526.3726.37-0.02%193,852
Jun 12, 202626.4026.4126.3126.3726.370.04%384,709
Jun 11, 202626.2626.3826.0926.3626.360.23%346,831
Jun 10, 202626.3326.3426.0626.3026.30-0.04%1,003,616
Jun 9, 202626.3326.3626.3026.3126.31-0.08%185,514
Jun 8, 202626.3326.3726.2926.3326.330.04%229,960
Jun 5, 202626.3926.3926.3226.3226.32-0.22%249,138
Jun 4, 202626.3326.3826.3326.3826.380.08%198,233
Jun 3, 202626.3726.3926.3326.3626.36-0.02%151,129
Jun 2, 202626.4526.4526.3526.3626.36-0.10%494,612
Jun 1, 202626.4026.5426.4026.5426.390.06%900,507
May 29, 202626.5226.5226.4526.5226.370.02%134,356
May 28, 202626.5126.5226.5026.5226.370.02%189,929
May 27, 202626.4726.5326.4726.5126.360.04%198,340
May 26, 202626.3626.5126.3626.5026.350.08%160,162
May 22, 202626.3926.5326.3826.4826.330.19%273,022
May 21, 202626.4326.4726.4326.4326.28-0.13%123,862
May 20, 202626.4626.4826.4026.4726.320.09%351,474
May 19, 202626.4426.4626.4126.4426.29-0.08%141,447
May 18, 202626.4526.4626.4026.4626.310.19%172,176
May 15, 202626.4126.4626.3926.4126.26-0.11%125,137
May 14, 202626.4226.4726.3726.4426.290.09%164,128
May 13, 202626.4026.4226.3926.4226.270.06%184,909
May 12, 202626.4526.4526.3626.4026.250.02%643,578
May 11, 202626.3526.4026.3026.4026.250.08%282,227
May 8, 202626.4526.4526.3026.3826.230.09%251,961
May 7, 202626.3526.3526.3126.3526.200.09%296,583
May 6, 202626.3026.3326.3026.3326.18-0.09%134,363
May 5, 202626.2426.3526.2426.3526.200.08%272,048
May 4, 202626.2226.3326.1626.3326.180.39%281,824
May 1, 202626.4826.4826.3626.3726.08-0.13%478,099
Apr 30, 202626.4526.4526.3926.4126.11-0.17%316,254
Apr 29, 202626.3026.4526.3026.4526.160.38%331,413
Apr 28, 202626.3026.3526.2626.3526.060.27%209,130
Apr 27, 202626.2126.3026.1726.2825.990.06%592,675
Apr 24, 202626.2026.2726.1626.2725.980.21%416,513
Apr 23, 202626.1426.2226.1126.2125.920.27%337,370
Apr 22, 202626.0626.1826.0326.1425.850.42%767,540
Apr 21, 202626.1226.1225.9826.0325.740.04%164,577
Apr 20, 202626.0426.0726.0026.0225.73-0.08%177,948
Apr 17, 202625.8926.0425.8926.0425.750.70%186,363
Apr 16, 202625.8425.9125.8225.8625.570.15%182,857