Skip to main content
Panagram BBB-B CLO ETF (CLOZ)
NYSEARCA: CLOZ · Real-Time Price · USD
27.10
+0.02 (0.07%)
Dec 20, 2024, 3:59 PM EST - Market closed

CLOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.0827.1127.0827.1027.100.07%639,915
Dec 19, 202427.0827.0827.0527.0827.080.07%778,689
Dec 18, 202427.0727.0827.0627.0627.06-0.06%338,843
Dec 17, 202427.0727.0827.0627.0827.080.02%192,706
Dec 16, 202427.0927.0927.0727.0727.070.06%205,230
Dec 13, 202427.0927.0927.0427.0627.060.09%193,369
Dec 12, 202427.0327.0427.0227.0327.030.11%204,459
Dec 11, 202427.0027.0227.0027.0027.00-0.04%233,970
Dec 10, 202427.0027.0226.9927.0127.010.04%233,479
Dec 9, 202427.0027.0026.9727.0027.000.07%373,275
Dec 6, 202426.9826.9826.9726.9826.980.07%276,062
Dec 5, 202427.0027.0026.9526.9626.96-478,444
Dec 4, 202426.9626.9726.9526.9626.96-822,028
Dec 3, 202426.9526.9626.9526.9626.96-0.59%720,896
Dec 2, 202427.1527.1527.1127.1226.94-522,511
Nov 29, 202427.1127.1227.1027.1226.940.11%193,449
Nov 27, 202427.0427.1027.0427.0926.91-310,721
Nov 26, 202427.1027.1027.0827.0926.910.04%272,862
Nov 25, 202427.0727.0827.0627.0826.900.07%198,208
Nov 22, 202427.0827.0827.0527.0626.880.07%183,289
Nov 21, 202427.0227.0527.0227.0426.860.07%382,343
Nov 20, 202427.0227.0427.0227.0226.84-217,794
Nov 19, 202427.0127.0227.0027.0226.840.04%280,767
Nov 18, 202427.0127.0126.9927.0126.83-0.04%289,633
Nov 15, 202426.9927.0226.9727.0226.840.15%383,355
Nov 14, 202426.9826.9826.9626.9826.800.04%131,109
Nov 13, 202426.9526.9826.9526.9726.800.07%220,866
Nov 12, 202426.9526.9626.9526.9526.780.07%258,649
Nov 11, 202426.9526.9626.9326.9326.76-0.07%267,919
Nov 8, 202426.9426.9526.9226.9526.780.15%1,909,327
Nov 7, 202426.9226.9326.9026.9126.74-618,373
Nov 6, 202426.7226.9126.7226.9126.740.47%879,802
Nov 5, 202426.7526.8026.7426.7926.610.13%236,245
Nov 4, 202426.7026.7726.7026.7526.58-0.63%462,993
Nov 1, 202426.9326.9326.9026.9226.520.11%254,189
Oct 31, 202426.9326.9326.8826.8926.49-281,658
Oct 30, 202426.8926.9026.8726.8926.490.04%132,109
Oct 29, 202426.9226.9226.8726.8826.480.04%182,680
Oct 28, 202426.9026.9726.8726.8726.470.15%421,230
Oct 25, 202426.8626.9026.8226.8326.430.04%658,836
Oct 24, 202426.8626.8626.8126.8226.42-114,828
Oct 23, 202426.8226.8326.8126.8226.420.04%50,513
Oct 22, 202426.8526.8526.8026.8126.410.11%98,679
Oct 21, 202426.7926.8026.7826.7826.38-86,897
Oct 18, 202426.7926.8026.7726.7826.380.09%103,562
Oct 17, 202426.8226.8326.7526.7626.360.02%474,439
Oct 16, 202426.7326.7626.7326.7526.350.15%302,843
Oct 15, 202426.7326.7326.7126.7126.310.04%171,870
Oct 14, 202426.6926.7226.6926.7026.310.04%134,748
Oct 11, 202426.6826.7026.6626.6926.300.11%240,876
Oct 10, 202426.5726.6626.5726.6626.270.11%2,437,511
Oct 9, 202426.6526.6626.5526.6326.24-0.04%1,222,320
Oct 8, 202426.6826.6826.6326.6426.25-1,121,239
Oct 7, 202426.6326.6526.6326.6426.250.06%180,193
Oct 4, 202426.6126.6426.6126.6326.230.06%132,787
Oct 3, 202426.6726.6726.6126.6126.22-0.11%127,081
Oct 2, 202426.6226.6426.6226.6426.25-0.67%281,962
Oct 1, 202426.9026.9026.7926.8226.23-0.22%340,895
Sep 30, 202426.8926.9126.8826.8826.29-0.04%163,219
Sep 27, 202426.9426.9426.7826.8926.30-279,325
Sep 26, 202426.9026.9026.8726.8926.30-148,271
Sep 25, 202426.9026.9426.8826.8926.30-222,981
Sep 24, 202426.9526.9526.8726.8926.30-0.07%175,628
Sep 23, 202426.9226.9426.8626.9126.320.04%378,941
Sep 20, 202426.8926.9226.8826.9026.310.04%164,261
Sep 19, 202426.9226.9226.8826.8926.30-240,637
Sep 18, 202426.9026.9026.8826.8926.300.04%156,782
Sep 17, 202426.8726.8926.8726.8826.290.04%217,283
Sep 16, 202426.8226.8926.8226.8726.280.19%146,465
Sep 13, 202426.8726.8826.8126.8226.23-0.13%315,878
Sep 12, 202426.8426.8626.8326.8626.260.17%183,172
Sep 11, 202426.8326.8426.8026.8126.22-0.04%152,034
Sep 10, 202426.8326.8426.8226.8226.23-138,033
Sep 9, 202426.8026.8426.8026.8226.230.07%180,561
Sep 6, 202426.8426.8426.8026.8026.21-0.04%279,920
Sep 5, 202426.8226.8226.7726.8126.220.19%167,472
Sep 4, 202426.7626.7926.7626.7626.17-0.67%257,595
Sep 3, 202426.9526.9726.9326.9426.14-0.04%220,383
Aug 30, 202426.9526.9626.9226.9526.150.04%204,437
Aug 29, 202426.9426.9526.9226.9426.140.07%200,725
Aug 28, 202426.9726.9726.9026.9226.12-0.04%424,958
Aug 27, 202426.9526.9526.9226.9326.130.11%112,291
Aug 26, 202426.8726.9226.8726.9026.100.11%104,047
Aug 23, 202426.8626.8826.8526.8726.070.11%213,407
Aug 22, 202426.7626.8626.7026.8426.040.21%281,249
Aug 21, 202426.8026.8026.7726.7925.99-0.09%110,225
Aug 20, 202426.7726.8126.7526.8126.010.22%147,901
Aug 19, 202426.7126.7626.7026.7525.960.22%239,516
Aug 16, 202426.6426.6926.6426.6925.900.11%105,666
Aug 15, 202426.5826.6826.5826.6625.870.34%159,645
Aug 14, 202426.5926.5926.5626.5725.780.04%74,592
Aug 13, 202426.5526.5826.5526.5625.770.06%67,082
Aug 12, 202426.5326.5626.5326.5525.760.04%108,550
Aug 9, 202426.5426.5426.5226.5425.750.13%74,558
Aug 8, 202426.5526.5526.5026.5025.710.15%128,077
Aug 7, 202426.5626.5826.4526.4625.67-0.60%370,614
Aug 6, 202426.5626.6326.5526.6225.830.04%295,573
Aug 5, 202426.3526.6426.2526.6125.82-796,224
Aug 2, 202426.9526.9526.5126.6125.82-1.52%1,709,293
Aug 1, 202427.0427.0527.0027.0226.020.07%278,361